Frankfurt - Delayed Quote
EUR
Lennar Corporation (LNN0.F)
76.00
+1.50
(+2.01%)
As of 8:06:28 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
76.00
76.00
76.00
76.00
76.00
92
Oct 30, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 29, 2026
73.50
73.50
73.50
73.50
73.50
-
Oct 28, 2026
74.50
74.50
74.50
74.50
74.50
-
Oct 27, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 26, 2026
73.00
73.00
73.00
73.00
73.00
-
Oct 23, 2026
74.00
74.00
74.00
74.00
74.00
-
Oct 22, 2026
68.50
68.50
68.50
68.50
68.50
-
Oct 21, 2026
69.00
69.00
69.00
69.00
69.00
-
Oct 20, 2026
66.50
66.50
66.50
66.50
66.50
-
Oct 19, 2026
67.50
67.50
67.50
67.50
67.50
-
Oct 16, 2026
68.00
68.00
68.00
68.00
68.00
-
Oct 15, 2026
64.50
64.50
64.50
64.50
64.50
-
Oct 14, 2026
66.00
66.00
66.00
66.00
66.00
-
Oct 13, 2026
66.00
66.00
66.00
66.00
66.00
-
Oct 12, 2026
67.00
67.00
67.00
67.00
67.00
-
Oct 9, 2026
68.00
68.00
68.00
68.00
68.00
-
Oct 8, 2026
67.00
67.00
67.00
67.00
67.00
-
Oct 7, 2026
0.44685
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 7, 2026
67.00
67.50
67.00
67.50
67.50
92
Oct 6, 2026
65.00
65.00
65.00
65.00
64.50
-
Oct 5, 2026
71.00
71.00
71.00
71.00
70.45
29
Oct 2, 2026
71.50
71.50
71.50
71.50
70.95
-
Oct 1, 2026
70.00
70.00
70.00
70.00
69.46
-
Sep 30, 2026
71.50
71.50
71.50
71.50
70.95
-
Sep 29, 2026
70.50
70.50
70.50
70.50
69.96
-
Sep 28, 2026
70.50
70.50
70.50
70.50
69.96
-
Sep 25, 2026
70.00
70.00
70.00
70.00
69.46
-
Sep 24, 2026
70.00
70.00
70.00
70.00
69.46
-
Sep 23, 2026
69.00
69.00
69.00
69.00
68.47
-
Sep 22, 2026
64.50
64.50
64.50
64.50
64.00
-
Sep 21, 2026
63.00
63.00
63.00
63.00
62.52
-
Sep 18, 2026
66.00
66.00
66.00
66.00
65.49
-
Sep 17, 2026
64.50
64.50
64.50
64.50
64.00
-
Sep 16, 2026
66.50
66.50
66.50
66.50
65.99
-
Sep 15, 2026
66.00
66.00
66.00
66.00
65.49
-
Sep 14, 2026
65.00
65.00
65.00
65.00
64.50
-
Sep 11, 2026
63.50
63.50
63.50
63.50
63.01
-
Sep 10, 2026
66.00
66.00
66.00
66.00
65.49
-
Sep 9, 2026
65.50
65.50
65.50
65.50
65.00
-
Sep 8, 2026
67.00
67.00
67.00
67.00
66.48
-
Sep 7, 2026
67.00
67.00
67.00
67.00
66.48
-
Sep 4, 2026
69.00
69.00
69.00
69.00
68.47
-
Sep 3, 2026
68.00
68.00
68.00
68.00
67.48
-
Sep 2, 2026
68.00
68.00
68.00
68.00
67.48
-
Sep 1, 2026
68.00
68.00
68.00
68.00
67.48
-
Aug 31, 2026
71.00
71.00
71.00
71.00
70.45
-
Aug 28, 2026
70.00
70.00
70.00
70.00
69.46
-
Aug 27, 2026
70.50
77.00
70.50
77.00
76.41
60
Aug 26, 2026
72.00
72.00
72.00
72.00
71.45
-
Aug 25, 2026
72.50
72.50
72.50
72.50
71.94
-
Aug 24, 2026
70.50
70.50
70.50
70.50
69.96
-
Aug 21, 2026
69.00
69.00
69.00
69.00
68.47
-
Aug 20, 2026
71.50
71.50
71.50
71.50
70.95
-
Aug 19, 2026
67.50
67.50
67.50
67.50
66.98
-
Aug 18, 2026
71.00
71.00
71.00
71.00
70.45
-
Aug 17, 2026
72.50
72.50
72.50
72.50
71.94
-
Aug 14, 2026
71.50
71.50
71.50
71.50
70.95
-
Aug 13, 2026
70.50
70.50
70.50
70.50
69.96
-
Aug 12, 2026
71.00
71.00
71.00
71.00
70.45
-
Aug 11, 2026
68.50
68.50
68.50
68.50
67.97
-
Aug 10, 2026
74.00
74.00
74.00
74.00
73.43
-
Aug 7, 2026
71.50
71.50
71.50
71.50
70.95
-
Aug 6, 2026
73.50
73.50
73.50
73.50
72.93
-
Aug 5, 2026
69.50
69.50
69.50
69.50
68.97
-
Aug 4, 2026
71.50
71.50
71.50
71.50
70.95
-
Aug 3, 2026
69.50
69.50
69.50
69.50
68.97
-
Jul 31, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 30, 2026
71.00
71.00
71.00
71.00
70.45
-
Jul 29, 2026
74.00
74.00
74.00
74.00
73.43
-
Jul 28, 2026
72.00
72.00
72.00
72.00
71.45
-
Jul 27, 2026
71.50
71.50
71.50
71.50
70.95
-
Jul 24, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 23, 2026
69.50
69.50
69.50
69.50
68.97
-
Jul 22, 2026
69.50
69.50
69.50
69.50
68.97
-
Jul 21, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 20, 2026
69.00
69.00
69.00
69.00
68.47
-
Jul 17, 2026
72.00
72.00
72.00
72.00
71.45
-
Jul 16, 2026
70.50
70.50
70.50
70.50
69.96
-
Jul 15, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 14, 2026
69.00
69.00
69.00
69.00
68.47
-
Jul 13, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 10, 2026
0.44685
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
70.00
70.00
70.00
70.00
69.46
-
Jul 9, 2026
69.50
69.50
69.50
69.50
68.47
-
Jul 8, 2026
72.00
72.00
72.00
72.00
70.93
-
Jul 7, 2026
73.50
73.50
73.50
73.50
72.41
-
Jul 6, 2026
73.00
73.00
73.00
73.00
71.92
-
Jul 3, 2026
73.50
73.50
73.50
73.50
72.41
-
Jul 2, 2026
73.50
73.50
73.50
73.50
72.41
-
Jul 1, 2026
77.00
77.00
77.00
77.00
75.86
-
Jun 30, 2026
76.00
76.00
76.00
76.00
74.87
-
Jun 29, 2026
78.50
78.50
78.50
78.50
77.34
-
Jun 26, 2026
79.00
79.00
79.00
79.00
77.83
-
Jun 25, 2026
78.00
78.00
78.00
78.00
76.84
-
Jun 24, 2026
73.50
73.50
73.50
73.50
72.41
-
Jun 23, 2026
73.00
73.00
73.00
73.00
71.92
-
Jun 22, 2026
74.50
74.50
74.50
74.50
73.40
-
Jun 19, 2026
75.00
75.00
75.00
75.00
73.89
-
Jun 18, 2026
72.00
72.00
72.00
72.00
70.93
-
Jun 17, 2026
74.50
74.50
74.50
74.50
73.40
-
Jun 16, 2026
74.50
74.50
74.50
74.50
73.40
-
Jun 15, 2026
75.50
75.50
75.50
75.50
74.38
-
Jun 12, 2026
79.00
79.00
79.00
79.00
77.83
-
Jun 11, 2026
74.50
74.50
74.50
74.50
73.40
-
Jun 10, 2026
77.50
77.50
77.50
77.50
76.35
-
Jun 9, 2026
76.00
76.00
76.00
76.00
74.87
-
Jun 8, 2026
76.00
76.00
76.00
76.00
74.87
-
Jun 5, 2026
76.00
76.00
76.00
76.00
74.87
-
Jun 4, 2026
75.50
75.50
75.50
75.50
74.38
-
Jun 3, 2026
75.50
75.50
75.50
75.50
74.38
47
Jun 2, 2026
74.00
74.00
74.00
74.00
72.90
-
Jun 1, 2026
75.00
75.00
75.00
75.00
73.89
-
May 29, 2026
74.50
74.50
74.50
74.50
73.40
-
May 28, 2026
75.50
75.50
75.50
75.50
74.38
-
May 27, 2026
74.00
74.00
74.00
74.00
72.90
-
May 26, 2026
73.50
73.50
73.50
73.50
72.41
-
May 25, 2026
74.00
74.00
74.00
74.00
72.90
-
May 22, 2026
74.00
74.00
74.00
74.00
72.90
-
May 21, 2026
72.50
72.50
72.50
72.50
71.42
-
May 20, 2026
69.00
69.00
69.00
69.00
67.98
-
May 19, 2026
69.50
69.50
69.50
69.50
68.47
-
May 18, 2026
68.00
68.00
68.00
68.00
66.99
-
May 15, 2026
71.00
71.00
71.00
71.00
69.95
-
May 14, 2026
70.50
70.50
70.50
70.50
69.45
-
May 13, 2026
71.00
71.00
71.00
71.00
69.95
-
May 12, 2026
71.50
71.50
71.50
71.50
70.44
-
May 11, 2026
72.50
72.50
72.50
72.50
71.42
-
May 8, 2026
71.00
71.00
71.00
71.00
69.95
-
May 7, 2026
74.50
74.50
74.50
74.50
73.40
-
May 6, 2026
71.00
71.00
71.00
71.00
69.95
-
May 5, 2026
70.50
70.50
70.50
70.50
69.45
-
May 4, 2026
73.00
73.00
70.00
70.00
68.96
25
Apr 30, 2026
73.00
73.00
73.00
73.00
71.92
-
Apr 29, 2026
76.50
76.50
76.50
76.50
75.37
-
Apr 28, 2026
77.00
77.00
77.00
77.00
75.86
-
Apr 27, 2026
77.00
77.00
77.00
77.00
75.86
-
Apr 24, 2026
78.00
78.00
78.00
78.00
76.84
-
Apr 23, 2026
77.50
77.50
77.50
77.50
76.35
-
Apr 22, 2026
0.44685
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 22, 2026
77.00
77.00
77.00
77.00
75.86
-
Apr 21, 2026
77.00
77.00
77.00
77.00
75.37
-
Apr 20, 2026
75.00
75.00
75.00
75.00
73.41
-
Apr 17, 2026
72.50
72.50
72.50
72.50
70.96
-
Apr 16, 2026
72.00
72.00
72.00
72.00
70.47
-
Apr 15, 2026
73.00
73.00
73.00
73.00
71.45
-
Apr 14, 2026
73.50
73.50
73.50
73.50
71.94
-
Apr 13, 2026
73.00
73.00
73.00
73.00
71.45
-
Apr 10, 2026
73.00
73.00
73.00
73.00
71.45
-
Apr 9, 2026
74.00
74.00
74.00
74.00
72.43
-
Apr 8, 2026
69.50
69.50
69.50
69.50
68.02
-
Apr 7, 2026
74.00
74.00
74.00
74.00
72.43
-
Apr 2, 2026
71.00
71.00
71.00
71.00
69.49
-
Apr 1, 2026
71.50
71.50
71.50
71.50
69.98
-
Mar 31, 2026
69.50
69.50
69.50
69.50
68.02
-
Mar 30, 2026
74.00
74.00
74.00
74.00
72.43
-
Mar 27, 2026
74.50
74.50
74.50
74.50
72.92
-
Mar 26, 2026
75.00
75.00
75.00
75.00
73.41
-
Mar 25, 2026
75.00
75.00
75.00
75.00
73.41
-
Mar 24, 2026
75.50
75.50
75.50
75.50
73.90
-
Mar 23, 2026
73.00
73.00
73.00
73.00
71.45
-
Mar 20, 2026
75.50
75.50
75.50
75.50
73.90
-
Mar 19, 2026
76.00
76.50
76.00
76.50
74.88
18
Mar 18, 2026
77.00
77.00
77.00
77.00
75.37
-
Mar 17, 2026
77.00
77.00
77.00
77.00
75.37
-
Mar 16, 2026
77.50
77.50
77.50
77.50
75.85
180
Mar 13, 2026
74.50
74.50
74.50
74.50
72.92
-
Mar 12, 2026
76.00
76.00
76.00
76.00
74.39
-
Mar 11, 2026
80.00
80.00
80.00
80.00
78.30
-
Mar 10, 2026
79.00
79.00
79.00
79.00
77.32
-
Mar 9, 2026
81.00
81.00
81.00
81.00
79.28
-
Mar 6, 2026
83.50
83.50
83.50
83.50
81.73
-
Mar 5, 2026
85.00
85.00
85.00
85.00
83.20
-
Mar 4, 2026
86.50
86.50
86.50
86.50
84.66
-
Mar 3, 2026
88.00
88.00
88.00
88.00
86.13
-
Mar 2, 2026
90.00
90.00
90.00
90.00
88.09
-
Feb 27, 2026
88.50
88.50
88.50
88.50
86.62
-
Feb 26, 2026
86.50
86.50
86.50
86.50
84.66
-
Feb 25, 2026
91.00
91.00
91.00
91.00
89.07
-
Feb 24, 2026
90.50
90.50
90.50
90.50
88.58
-
Feb 23, 2026
90.50
90.50
90.50
90.50
88.58
-
Feb 20, 2026
92.00
92.00
92.00
92.00
90.05
-
Feb 19, 2026
95.00
95.00
95.00
95.00
92.98
-
Feb 18, 2026
94.50
94.50
94.50
94.50
92.49
-
Feb 17, 2026
95.50
95.50
95.50
95.50
93.47
-
Feb 16, 2026
95.50
95.50
95.50
95.50
93.47
-
Feb 13, 2026
93.00
93.00
93.00
93.00
91.03
-
Feb 12, 2026
93.00
93.00
93.00
93.00
91.03
-
Feb 11, 2026
91.50
91.50
91.50
91.50
89.56
-
Feb 10, 2026
88.00
88.00
88.00
88.00
86.13
-
Feb 9, 2026
88.50
88.50
88.50
88.50
86.62
-
Feb 6, 2026
89.00
89.00
89.00
89.00
87.11
-
Feb 5, 2026
90.00
90.00
90.00
90.00
88.09
-
Feb 4, 2026
0.44685
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
87.00
91.50
87.00
91.50
89.56
34
Feb 3, 2026
86.00
86.00
86.00
86.00
83.68
-
Feb 2, 2026
84.50
84.50
84.50
84.50
82.23
-
Jan 30, 2026
86.00
86.00
86.00
86.00
83.68
-
Jan 29, 2026
84.00
84.00
84.00
84.00
81.74
-
Jan 28, 2026
83.50
83.50
83.50
83.50
81.25
-
Jan 27, 2026
86.00
86.00
86.00
86.00
83.68
-
Jan 26, 2026
87.00
87.00
87.00
87.00
84.66
-
Jan 23, 2026
89.00
89.00
89.00
89.00
86.60
-
Jan 22, 2026
91.00
91.00
91.00
91.00
88.55
-
Jan 21, 2026
88.50
88.50
88.50
88.50
86.12
-
Jan 20, 2026
90.50
90.50
90.50
90.50
88.06
-
Jan 19, 2026
90.50
90.50
90.50
90.50
88.06
-
Jan 16, 2026
94.50
94.50
94.50
94.50
91.96
-
Jan 15, 2026
93.00
93.00
93.00
93.00
90.50
-
Jan 14, 2026
94.50
94.50
92.50
92.50
90.01
15
Jan 13, 2026
93.00
93.00
93.00
93.00
90.50
-
Jan 12, 2026
91.50
91.50
91.50
91.50
89.04
-
Jan 9, 2026
86.00
89.50
86.00
89.50
87.09
15
Jan 8, 2026
81.50
81.50
81.50
81.50
79.31
-
Jan 7, 2026
82.50
82.50
82.50
82.50
80.28
-
Jan 6, 2026
82.00
82.00
82.00
82.00
79.79
-
Jan 5, 2026
80.50
80.50
80.50
80.50
78.33
-
Jan 2, 2026
79.50
82.00
79.50
82.00
79.79
30
Dec 30, 2025
81.00
81.00
78.50
78.50
76.39
22
Dec 29, 2025
81.00
84.50
81.00
84.50
82.23
4
Dec 23, 2025
82.00
86.50
82.00
86.50
84.17
1
Dec 22, 2025
83.00
84.50
83.00
84.50
82.23
35
Dec 19, 2025
85.50
88.00
84.50
84.50
82.23
75
Dec 18, 2025
89.50
89.50
89.50
89.50
87.09
-
Dec 17, 2025
92.50
92.50
91.00
91.00
88.55
561
Dec 16, 2025
95.00
95.00
95.00
95.00
92.44
-
Dec 15, 2025
95.00
95.00
95.00
95.00
92.44
-
Dec 12, 2025
95.00
95.00
95.00
95.00
92.44
-
Dec 11, 2025
95.50
95.50
95.50
95.50
92.93
-
Dec 10, 2025
95.00
95.00
93.00
93.00
90.50
34
Dec 9, 2025
97.00
97.00
97.00
97.00
94.39
-
Dec 8, 2025
99.00
99.00
99.00
99.00
96.34
-
Dec 5, 2025
100.00
100.00
100.00
100.00
97.31
-
Dec 4, 2025
105.00
105.00
105.00
105.00
102.17
-
Dec 3, 2025
103.00
106.00
103.00
106.00
103.15
250
Dec 2, 2025
103.00
103.00
103.00
103.00
100.23
-
Dec 1, 2025
106.00
107.00
106.00
107.00
104.12
9
Nov 28, 2025
105.00
105.00
105.00
105.00
102.17
-
Nov 27, 2025
105.00
105.00
105.00
105.00
102.17
-
Nov 26, 2025
105.00
105.00
105.00
105.00
102.17
-
Nov 25, 2025
98.50
98.50
98.50
98.50
95.85
-
Nov 24, 2025
99.00
99.00
99.00
99.00
96.34
-
Nov 21, 2025
92.50
92.50
92.50
92.50
90.01
-
Nov 20, 2025
92.00
92.00
92.00
92.00
89.52
-
Nov 19, 2025
92.50
92.50
92.50
92.50
90.01
-
Nov 18, 2025
91.00
91.00
91.00
91.00
88.55
-
Nov 17, 2025
97.00
97.00
97.00
97.00
94.39
-
Nov 14, 2025
97.00
97.00
97.00
97.00
94.39
-
Nov 13, 2025
99.50
99.50
97.50
97.50
94.88
70
Nov 12, 2025
100.00
100.00
100.00
100.00
97.31
-
Nov 11, 2025
98.50
98.50
98.50
98.50
95.85
-
Nov 10, 2025
98.00
98.00
98.00
98.00
95.36
-
Nov 7, 2025
97.50
97.50
97.50
97.50
94.88
-
Nov 6, 2025
97.00
97.00
97.00
97.00
94.39
-
Nov 5, 2025
99.00
99.00
99.00
99.00
96.34
-
Nov 4, 2025
98.50
98.50
98.50
98.50
95.85
-
Nov 3, 2025
101.00
101.00
101.00
101.00
98.28
-
