Singapore markets close in 6 hours 33 minutes
Straits Times Index
3,307.02 +3.83 (+0.12%) Nikkei
38,681.22 +445.15 (+1.16%) Hang Seng
18,499.72 -78.58 (-0.42%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,761.64 -422.81 (-0.66%) CMC Crypto 200
1,371.84 +59.22 (+4.51%)
LEG Immobilien SE (LEG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 82.40 | 83.76 | 82.28 | 83.16 | 83.16 | 1,187 |
| 03 May 2024 | 81.64 | 82.92 | 81.06 | 82.36 | 82.36 | 889 |
| 02 May 2024 | 79.80 | 81.78 | 79.58 | 81.40 | 81.40 | 1,322 |
| 30 Apr 2024 | 77.64 | 80.72 | 77.64 | 79.72 | 79.72 | 40 |
| 29 Apr 2024 | 76.92 | 78.44 | 76.72 | 77.22 | 77.22 | 260 |
| 26 Apr 2024 | 74.86 | 77.20 | 74.86 | 76.66 | 76.66 | - |
| 25 Apr 2024 | 74.00 | 75.90 | 73.96 | 74.44 | 74.44 | - |
| 24 Apr 2024 | 75.74 | 75.76 | 73.98 | 74.10 | 74.10 | 370 |
| 23 Apr 2024 | 74.88 | 76.40 | 74.88 | 75.46 | 75.46 | 146 |
| 22 Apr 2024 | 74.34 | 75.64 | 74.34 | 74.64 | 74.64 | 120 |
| 19 Apr 2024 | 72.26 | 74.32 | 72.26 | 73.90 | 73.90 | - |
| 18 Apr 2024 | 71.84 | 73.70 | 71.84 | 72.70 | 72.70 | - |
| 17 Apr 2024 | 72.66 | 72.96 | 71.48 | 71.62 | 71.62 | 44 |
| 16 Apr 2024 | 74.26 | 74.28 | 72.58 | 72.74 | 72.74 | 50 |
| 15 Apr 2024 | 75.28 | 76.40 | 74.56 | 74.58 | 74.58 | 8 |
| 12 Apr 2024 | 75.48 | 76.42 | 74.98 | 75.06 | 75.06 | - |
| 11 Apr 2024 | 74.68 | 75.88 | 74.00 | 75.00 | 75.00 | 218 |
| 10 Apr 2024 | 76.52 | 77.94 | 74.64 | 74.68 | 74.68 | 152 |
| 09 Apr 2024 | 76.90 | 77.10 | 76.00 | 76.86 | 76.86 | 2,292 |
| 08 Apr 2024 | 75.08 | 77.20 | 75.08 | 76.96 | 76.96 | 1,250 |
| 05 Apr 2024 | 75.20 | 75.96 | 74.92 | 75.24 | 75.24 | 100 |
| 04 Apr 2024 | 76.38 | 76.90 | 75.30 | 75.32 | 75.32 | 40 |
| 03 Apr 2024 | 76.62 | 76.98 | 75.68 | 76.52 | 76.52 | 300 |
| 02 Apr 2024 | 79.14 | 79.14 | 76.08 | 76.62 | 76.62 | 150 |
| 28 Mar 2024 | 79.24 | 80.12 | 78.84 | 78.90 | 78.90 | 1,978 |
| 27 Mar 2024 | 78.54 | 79.68 | 78.28 | 79.32 | 79.32 | 299 |
| 26 Mar 2024 | 79.40 | 79.52 | 78.24 | 78.54 | 78.54 | 1,624 |
| 25 Mar 2024 | 79.40 | 79.60 | 78.32 | 78.34 | 78.34 | 405 |
| 22 Mar 2024 | 75.34 | 78.06 | 75.34 | 77.74 | 77.74 | 320 |
| 21 Mar 2024 | 74.94 | 77.42 | 74.94 | 75.26 | 75.26 | 518 |
| 20 Mar 2024 | 73.46 | 74.80 | 72.62 | 74.80 | 74.80 | 2,200 |
| 19 Mar 2024 | 72.08 | 73.94 | 72.08 | 73.40 | 73.40 | 20 |
| 18 Mar 2024 | 70.30 | 72.56 | 70.02 | 72.10 | 72.10 | 106 |
| 15 Mar 2024 | 74.30 | 74.40 | 69.90 | 70.18 | 70.18 | 2,639 |
| 14 Mar 2024 | 75.04 | 76.14 | 74.30 | 74.42 | 74.42 | 71 |
| 13 Mar 2024 | 73.94 | 75.22 | 73.86 | 74.94 | 74.94 | 1,800 |
| 12 Mar 2024 | 76.08 | 76.20 | 73.74 | 73.88 | 73.88 | 489 |
| 11 Mar 2024 | 73.54 | 76.22 | 73.54 | 75.94 | 75.94 | 1,489 |
| 08 Mar 2024 | 70.68 | 72.62 | 70.68 | 71.86 | 71.86 | 500 |
| 07 Mar 2024 | 68.18 | 71.46 | 67.94 | 70.72 | 70.72 | 5,430 |
| 06 Mar 2024 | 68.24 | 69.94 | 68.24 | 68.28 | 68.28 | 2,740 |
| 05 Mar 2024 | 68.64 | 69.24 | 68.32 | 68.50 | 68.50 | 4,200 |
| 04 Mar 2024 | 69.96 | 70.44 | 68.58 | 68.80 | 68.80 | 600 |
| 01 Mar 2024 | 68.24 | 70.06 | 68.24 | 69.94 | 69.94 | 516 |
| 29 Feb 2024 | 67.70 | 69.34 | 67.64 | 67.68 | 67.68 | 106 |
| 28 Feb 2024 | 69.54 | 69.62 | 67.36 | 67.52 | 67.52 | 872 |
| 27 Feb 2024 | 69.16 | 70.46 | 69.00 | 69.48 | 69.48 | 500 |
| 26 Feb 2024 | 70.90 | 70.92 | 69.14 | 69.16 | 69.16 | 100 |
| 23 Feb 2024 | 70.42 | 70.98 | 69.52 | 70.52 | 70.52 | 200 |
| 22 Feb 2024 | 70.04 | 70.90 | 69.34 | 70.48 | 70.48 | 138 |
| 21 Feb 2024 | 70.58 | 71.38 | 69.66 | 69.80 | 69.80 | 76 |
| 20 Feb 2024 | 70.46 | 70.84 | 69.94 | 70.48 | 70.48 | 86 |
| 19 Feb 2024 | 71.20 | 72.04 | 70.46 | 70.54 | 70.54 | - |
| 16 Feb 2024 | 71.66 | 71.88 | 70.62 | 70.92 | 70.92 | 90 |
| 15 Feb 2024 | 69.34 | 72.12 | 69.34 | 72.08 | 72.08 | 110 |
| 14 Feb 2024 | 69.14 | 70.18 | 69.14 | 69.16 | 69.16 | - |
| 13 Feb 2024 | 71.40 | 72.12 | 69.06 | 69.08 | 69.08 | 520 |
| 12 Feb 2024 | 70.12 | 72.06 | 70.00 | 71.44 | 71.44 | 400 |
| 09 Feb 2024 | 70.58 | 72.02 | 69.98 | 70.08 | 70.08 | 618 |
| 08 Feb 2024 | 70.62 | 71.34 | 70.36 | 70.60 | 70.60 | 2,760 |
| 07 Feb 2024 | 71.48 | 71.98 | 70.54 | 70.54 | 70.54 | 26 |
| 06 Feb 2024 | 73.34 | 73.66 | 71.48 | 71.54 | 71.54 | 1,216 |
| 05 Feb 2024 | 74.78 | 75.36 | 73.16 | 73.28 | 73.28 | 49 |
| 02 Feb 2024 | 76.64 | 78.16 | 74.72 | 74.90 | 74.90 | 75 |
| 01 Feb 2024 | 76.64 | 77.30 | 75.20 | 76.00 | 76.00 | 483 |
| 31 Jan 2024 | 75.58 | 77.92 | 75.58 | 76.84 | 76.84 | 264 |
| 30 Jan 2024 | 76.10 | 76.72 | 75.50 | 75.52 | 75.52 | 65 |
| 29 Jan 2024 | 74.00 | 76.42 | 73.04 | 76.12 | 76.12 | 1,140 |
| 26 Jan 2024 | 74.22 | 74.68 | 72.94 | 73.98 | 73.98 | 32 |
| 25 Jan 2024 | 73.80 | 74.68 | 72.60 | 74.32 | 74.32 | 52,006 |
| 24 Jan 2024 | 74.30 | 74.84 | 73.80 | 73.80 | 73.80 | - |
| 23 Jan 2024 | 73.18 | 73.72 | 71.18 | 71.28 | 71.28 | 105 |
| 22 Jan 2024 | 72.52 | 73.68 | 72.52 | 73.06 | 73.06 | 12 |
| 19 Jan 2024 | 72.10 | 72.92 | 72.02 | 72.36 | 72.36 | - |
| 18 Jan 2024 | 71.52 | 72.46 | 71.52 | 71.94 | 71.94 | 3,010 |
| 17 Jan 2024 | 72.04 | 72.26 | 70.80 | 71.38 | 71.38 | 131 |
| 16 Jan 2024 | 74.86 | 75.16 | 72.94 | 73.04 | 73.04 | 918 |
| 15 Jan 2024 | 76.04 | 76.04 | 75.10 | 75.14 | 75.14 | 188 |
| 12 Jan 2024 | 73.58 | 75.90 | 73.58 | 74.74 | 74.74 | - |
| 11 Jan 2024 | 74.82 | 75.44 | 73.16 | 73.50 | 73.50 | 52 |
| 10 Jan 2024 | 73.84 | 76.90 | 73.84 | 74.42 | 74.42 | 1,799 |
| 09 Jan 2024 | 74.16 | 75.10 | 73.82 | 73.82 | 73.82 | 24,877 |
| 08 Jan 2024 | 74.00 | 74.52 | 72.56 | 74.52 | 74.52 | 726 |
| 05 Jan 2024 | 74.12 | 75.12 | 73.60 | 74.08 | 74.08 | 670 |
| 04 Jan 2024 | 75.46 | 76.42 | 74.46 | 74.46 | 74.46 | 732 |
| 03 Jan 2024 | 77.14 | 77.62 | 75.10 | 75.24 | 75.24 | 950 |
| 02 Jan 2024 | 79.26 | 79.66 | 77.04 | 77.04 | 77.04 | 966 |
| 29 Dec 2023 | 79.10 | 80.08 | 79.08 | 79.10 | 79.10 | 716 |
| 28 Dec 2023 | 79.54 | 79.84 | 78.76 | 79.52 | 79.52 | 578 |
| 27 Dec 2023 | 78.24 | 79.42 | 78.24 | 79.26 | 79.26 | 300 |
| 22 Dec 2023 | 78.24 | 78.78 | 78.00 | 78.14 | 78.14 | 1,210 |
| 21 Dec 2023 | 77.84 | 78.74 | 77.56 | 78.24 | 78.24 | 330 |
| 20 Dec 2023 | 79.00 | 79.60 | 78.26 | 78.26 | 78.26 | 400 |
| 19 Dec 2023 | 77.70 | 79.60 | 77.68 | 78.76 | 78.76 | 147 |
| 18 Dec 2023 | 77.26 | 78.22 | 76.56 | 77.72 | 77.72 | 1,709 |
| 15 Dec 2023 | 78.44 | 79.46 | 77.22 | 77.30 | 77.30 | 1,213 |
| 14 Dec 2023 | 74.78 | 78.54 | 74.78 | 78.24 | 78.24 | 1,574 |
| 13 Dec 2023 | 72.30 | 73.92 | 72.30 | 73.86 | 73.86 | 270 |
| 12 Dec 2023 | 72.66 | 73.36 | 72.26 | 72.28 | 72.28 | 65 |
| 11 Dec 2023 | 72.20 | 72.76 | 71.56 | 72.64 | 72.64 | 1,250 |
| *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.