Singapore markets closed

Legal & General Group Plc (LGI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.7000-0.0520 (-1.89%)
At close: 04:24PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20242.75002.75002.70002.70002.70004,100
13 Jun 20242.70602.76502.70602.75202.75201,425
12 Jun 20242.90002.90002.80002.80002.80001,250
11 Jun 20242.90002.90002.90002.90002.9000-
10 Jun 20242.92402.98002.92402.98002.98004,750
07 Jun 20242.94202.94202.94202.94202.9420-
06 Jun 20242.89903.05002.89903.05003.05003,049
05 Jun 20242.94003.01802.94003.01803.01802,000
04 Jun 20242.92402.92402.92402.92402.9240-
03 Jun 20242.90103.01002.90103.01003.01001,500
31 May 20242.92002.92002.92002.92002.9200-
30 May 20242.89203.00002.89202.91902.9190474
29 May 20242.93802.93802.93802.93802.9380-
28 May 20242.89902.89902.89902.89902.8990-
27 May 20242.87802.99402.87802.99402.99403,390
24 May 20242.84602.96202.84602.96202.96201,570
23 May 20242.88902.88902.88902.88902.8890-
22 May 20242.92202.98902.92202.98902.9890530
21 May 20242.92702.92702.92702.92702.9270-
20 May 20242.91902.91902.91902.91902.9190-
17 May 20242.93502.93502.93502.93502.9350-
16 May 20242.92203.02902.92203.02903.0290400
15 May 20242.82102.82102.82102.82102.8210-
14 May 20242.83402.83402.83402.83402.8340-
13 May 20242.85802.85802.84602.84602.84602,000
10 May 20242.85802.87002.85802.87002.87002,000
09 May 20242.85002.85002.85002.85002.8500-
08 May 20242.83502.83502.83502.83502.8350-
07 May 20242.80502.80502.80502.80502.8050-
06 May 20242.77802.77802.77802.77802.7780-
03 May 20242.74302.87402.74302.87402.8740229
02 May 20242.74902.83202.74902.83202.832010,600
30 Apr 20242.75102.75102.75102.75102.7510-
29 Apr 20242.71702.71702.70902.70902.70901,700
26 Apr 20242.73102.81302.73102.81302.8130500
25 Apr 20242.77002.79102.77002.79102.79102,770
25 Apr 20240.1463 Dividend
24 Apr 20242.98003.05702.97603.05702.91074,872
23 Apr 20242.88802.88802.88802.88802.7498-
22 Apr 20242.95002.98002.95002.98002.83744,700
19 Apr 20242.82802.84002.82802.84002.70413,000
18 Apr 20242.84402.84402.84402.84402.7079-
17 Apr 20242.85002.85002.85002.85002.7136-
16 Apr 20242.90002.95002.90002.95002.80881,800
15 Apr 20242.92603.02502.92603.02502.8802110
12 Apr 20242.90302.97802.90302.97802.83552,000
11 Apr 20242.90002.99002.90002.99002.8469400
10 Apr 20242.94902.94902.94902.94902.8079-
09 Apr 20242.91203.04002.91203.00002.85642,530
08 Apr 20242.99903.03002.99903.00002.856414,383
05 Apr 20242.95002.95102.95002.95002.80885,100
04 Apr 20242.92402.92402.92402.92402.7841-
03 Apr 20242.91603.01202.91603.01202.86791,257
02 Apr 20243.05703.05703.00003.00002.856411,077
28 Mar 20242.96802.96802.93102.93102.7907471
27 Mar 20242.93703.05802.93703.05802.9117500
26 Mar 20242.92603.05602.92603.05602.90972,000
25 Mar 20242.95203.00002.95203.00002.85641,700
22 Mar 20242.93103.07002.93103.07002.9231200
21 Mar 20242.87102.87102.87102.87102.7336-
20 Mar 20242.84902.87002.84902.87002.7326-
19 Mar 20242.87602.87602.87602.87602.7384-
18 Mar 20242.82002.93102.82002.93102.7907400
15 Mar 20242.86302.86302.86302.86302.7260-
14 Mar 20242.82402.96102.82402.94902.8079650
13 Mar 20242.89402.89402.89402.89402.7555-
12 Mar 20242.87703.00102.87703.00102.8574400
11 Mar 20242.89902.97902.89902.97902.8364300
08 Mar 20242.83203.01302.83203.01302.86881,421
07 Mar 20242.81102.83102.81102.83102.69553,400
06 Mar 20242.84002.84002.82002.82002.6850450
05 Mar 20242.80702.95302.80702.95302.81171,000
04 Mar 20242.80702.91902.80702.91902.7793758
01 Mar 20242.83002.83002.83002.83002.6946-
29 Feb 20242.78102.90502.78102.90502.76601,000
28 Feb 20242.79702.86902.79702.86902.73171,370
27 Feb 20242.78802.78802.78802.78802.6546-
26 Feb 20242.80002.80002.80002.80002.6660-
23 Feb 20242.77602.89902.77602.89902.76032,800
22 Feb 20242.78602.80002.78602.80002.666050
21 Feb 20242.80502.88402.80502.88402.7460500
20 Feb 20242.75802.87602.75802.87602.7384500
19 Feb 20242.77902.86702.77402.80002.66604,300
16 Feb 20242.78202.78202.76002.76002.62795,000
15 Feb 20242.75102.75102.75102.75102.6193-
14 Feb 20242.70302.83102.70302.83102.6955887
13 Feb 20242.74602.83302.74602.83302.6974400
12 Feb 20242.86202.86202.75002.75002.618410,800
09 Feb 20242.87002.87002.81002.82302.687915,050
08 Feb 20242.87002.90602.87002.90602.7669691
07 Feb 20243.04803.04803.04803.04802.9021400
06 Feb 20242.87803.02902.87803.02902.884012,600
05 Feb 20242.93303.06302.93303.06302.9164662
02 Feb 20242.95603.04402.95603.04402.89832,000
01 Feb 20242.95702.95702.95702.95702.8155-
31 Jan 20242.96802.96802.96802.96802.8260-
30 Jan 20243.00103.07803.00003.00002.85642,760
29 Jan 20242.95703.06802.95703.06002.913624,335
26 Jan 20242.92903.07102.92903.07102.92401,705
25 Jan 20242.92802.92802.92802.92802.7879-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...