Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,888.27 +134.67 (+0.20%) CMC Crypto 200
1,363.66 -10.18 (-0.74%)
LEG Immobilien SE (LEG.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 04:09PM CEST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 86.24 | 86.92 | 86.24 | 86.92 | 86.92 | 50 |
| 16 May 2024 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | - |
| 15 May 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 14 May 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 24 |
| 13 May 2024 | 81.94 | 82.88 | 81.94 | 82.88 | 82.88 | 8 |
| 10 May 2024 | 82.58 | 82.58 | 82.58 | 82.58 | 82.58 | - |
| 09 May 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.90 | - |
| 08 May 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | - |
| 07 May 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 06 May 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | - |
| 03 May 2024 | 81.62 | 82.84 | 81.62 | 82.84 | 82.84 | 70 |
| 02 May 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 30 Apr 2024 | 77.64 | 80.14 | 77.64 | 80.14 | 80.14 | 740 |
| 29 Apr 2024 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | - |
| 26 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 25 Apr 2024 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | - |
| 24 Apr 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| 23 Apr 2024 | 74.86 | 75.78 | 74.86 | 75.78 | 75.78 | 160 |
| 22 Apr 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 19 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 18 Apr 2024 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | - |
| 17 Apr 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 16 Apr 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 15 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 12 Apr 2024 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | - |
| 11 Apr 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 10 Apr 2024 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | - |
| 09 Apr 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 08 Apr 2024 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 05 Apr 2024 | 75.18 | 75.18 | 75.18 | 75.18 | 75.18 | - |
| 04 Apr 2024 | 76.36 | 76.64 | 76.36 | 76.64 | 76.64 | 19 |
| 03 Apr 2024 | 76.52 | 76.62 | 76.52 | 76.62 | 76.62 | 35 |
| 02 Apr 2024 | 79.12 | 79.12 | 76.24 | 76.24 | 76.24 | 14 |
| 28 Mar 2024 | 79.50 | 80.08 | 79.24 | 79.24 | 79.24 | 119 |
| 27 Mar 2024 | 78.56 | 78.56 | 78.56 | 78.56 | 78.56 | - |
| 26 Mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 25 Mar 2024 | 79.40 | 79.40 | 79.00 | 79.00 | 79.00 | 64 |
| 22 Mar 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 21 Mar 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 20 Mar 2024 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | - |
| 19 Mar 2024 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | - |
| 18 Mar 2024 | 69.92 | 72.14 | 69.92 | 72.14 | 72.14 | 195 |
| 15 Mar 2024 | 74.26 | 74.26 | 74.26 | 74.26 | 74.26 | - |
| 14 Mar 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | - |
| 13 Mar 2024 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | - |
| 12 Mar 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
| 11 Mar 2024 | 73.72 | 74.76 | 73.72 | 74.76 | 74.76 | 50 |
| 08 Mar 2024 | 70.68 | 71.78 | 70.68 | 71.78 | 71.78 | 250 |
| 07 Mar 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 06 Mar 2024 | 68.14 | 69.78 | 68.14 | 69.78 | 69.78 | 74 |
| 05 Mar 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 04 Mar 2024 | 69.92 | 69.92 | 69.12 | 69.12 | 69.12 | 12 |
| 01 Mar 2024 | 68.22 | 69.18 | 68.22 | 69.18 | 69.18 | 20 |
| 29 Feb 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 28 Feb 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 27 Feb 2024 | 69.06 | 69.06 | 69.06 | 69.06 | 69.06 | - |
| 26 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 23 Feb 2024 | 70.30 | 70.30 | 69.66 | 69.66 | 69.66 | 30 |
| 22 Feb 2024 | 69.94 | 69.94 | 69.94 | 69.94 | 69.94 | - |
| 21 Feb 2024 | 70.56 | 71.14 | 70.56 | 71.14 | 71.14 | 201 |
| 20 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 19 Feb 2024 | 71.12 | 71.12 | 71.12 | 71.12 | 71.12 | - |
| 16 Feb 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 15 Feb 2024 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | - |
| 14 Feb 2024 | 69.08 | 69.08 | 69.08 | 69.08 | 69.08 | - |
| 13 Feb 2024 | 71.34 | 71.34 | 71.34 | 71.34 | 71.34 | - |
| 12 Feb 2024 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 09 Feb 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 08 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 07 Feb 2024 | 71.46 | 71.76 | 71.46 | 71.76 | 71.76 | 14 |
| 06 Feb 2024 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | - |
| 05 Feb 2024 | 74.76 | 74.76 | 73.82 | 73.82 | 73.82 | 19 |
| 02 Feb 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
| 01 Feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 31 Jan 2024 | 75.56 | 76.42 | 75.56 | 76.42 | 76.42 | 7 |
| 30 Jan 2024 | 76.10 | 76.10 | 75.84 | 75.84 | 75.84 | 19 |
| 29 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 26 Jan 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 25 Jan 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 24 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 23 Jan 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 22 Jan 2024 | 72.48 | 72.48 | 72.48 | 72.48 | 72.48 | - |
| 19 Jan 2024 | 71.88 | 71.88 | 71.88 | 71.88 | 71.88 | - |
| 18 Jan 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 17 Jan 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | - |
| 16 Jan 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 15 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 12 Jan 2024 | 73.48 | 73.48 | 73.48 | 73.48 | 73.48 | - |
| 11 Jan 2024 | 74.72 | 74.72 | 74.72 | 74.72 | 74.72 | - |
| 10 Jan 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 73.74 | - |
| 09 Jan 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 08 Jan 2024 | 73.90 | 73.90 | 73.82 | 73.82 | 73.82 | 473 |
| 05 Jan 2024 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| 04 Jan 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | - |
| 03 Jan 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 02 Jan 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 29 Dec 2023 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 28 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 27 Dec 2023 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| 22 Dec 2023 | 78.22 | 78.86 | 78.22 | 78.86 | 78.86 | 14 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.