Singapore markets open in 1 hour 6 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
59,142.04 +872.74 (+1.50%) CMC Crypto 200
1,274.33 +3.58 (+0.28%)
Leggett & Platt, Incorporated (LP1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:37PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 11.85 | 12.27 | 11.80 | 12.26 | 12.26 | 3,256 |
| 30 Apr 2024 | 17.03 | 17.20 | 17.03 | 17.20 | 17.20 | 60 |
| 29 Apr 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 130 |
| 26 Apr 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 25 Apr 2024 | 16.78 | 16.80 | 16.78 | 16.80 | 16.80 | 13,300 |
| 24 Apr 2024 | 16.96 | 17.20 | 16.96 | 17.20 | 17.20 | 150 |
| 23 Apr 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | 260 |
| 22 Apr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| 19 Apr 2024 | 16.49 | 16.61 | 16.49 | 16.61 | 16.61 | 1,700 |
| 18 Apr 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 17 Apr 2024 | 16.20 | 16.42 | 16.20 | 16.42 | 16.42 | 135 |
| 16 Apr 2024 | 16.47 | 16.47 | 16.40 | 16.40 | 16.40 | 35 |
| 15 Apr 2024 | 16.58 | 16.58 | 16.50 | 16.50 | 16.50 | 1,321 |
| 12 Apr 2024 | 16.70 | 16.91 | 16.70 | 16.91 | 16.91 | 18 |
| 11 Apr 2024 | 16.95 | 17.18 | 16.95 | 17.14 | 17.14 | 330 |
| 10 Apr 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 09 Apr 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 08 Apr 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 05 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 04 Apr 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 03 Apr 2024 | 16.98 | 17.00 | 16.98 | 17.00 | 17.00 | 200 |
| 02 Apr 2024 | 17.70 | 17.70 | 17.59 | 17.59 | 17.59 | 1,066 |
| 28 Mar 2024 | 17.43 | 17.65 | 17.43 | 17.65 | 17.65 | 231 |
| 27 Mar 2024 | 16.68 | 16.72 | 16.68 | 16.72 | 16.72 | 10 |
| 26 Mar 2024 | 17.16 | 17.16 | 16.43 | 16.43 | 16.43 | 278 |
| 25 Mar 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 22 Mar 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 21 Mar 2024 | 17.25 | 17.47 | 17.25 | 17.47 | 17.47 | 725 |
| 20 Mar 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 19 Mar 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 18 Mar 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 15 Mar 2024 | 17.01 | 17.20 | 17.00 | 17.00 | 17.00 | 330 |
| 14 Mar 2024 | 17.28 | 17.41 | 17.06 | 17.11 | 17.11 | 521 |
| 14 Mar 2024 | 0.46 Dividend | |||||
| 13 Mar 2024 | 17.64 | 18.10 | 17.64 | 18.10 | 17.64 | 1,230 |
| 12 Mar 2024 | 18.87 | 19.01 | 17.69 | 17.69 | 17.25 | 1,300 |
| 11 Mar 2024 | 18.65 | 19.22 | 18.65 | 18.75 | 18.27 | 245 |
| 08 Mar 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.21 | - |
| 07 Mar 2024 | 18.89 | 19.08 | 18.87 | 18.87 | 18.39 | 155 |
| 06 Mar 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.37 | - |
| 05 Mar 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 18.79 | 60 |
| 04 Mar 2024 | 18.91 | 19.24 | 18.91 | 19.24 | 18.75 | 60 |
| 01 Mar 2024 | 18.84 | 19.01 | 18.84 | 18.85 | 18.38 | 300 |
| 29 Feb 2024 | 18.90 | 18.93 | 18.90 | 18.93 | 18.45 | 33 |
| 28 Feb 2024 | 18.98 | 19.15 | 18.98 | 19.15 | 18.66 | 215 |
| 27 Feb 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.17 | - |
| 26 Feb 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.43 | - |
| 23 Feb 2024 | 18.84 | 19.10 | 18.84 | 19.10 | 18.61 | 2,619 |
| 22 Feb 2024 | 18.82 | 18.91 | 18.82 | 18.91 | 18.42 | 110 |
| 21 Feb 2024 | 18.83 | 18.83 | 18.73 | 18.77 | 18.30 | 385 |
| 20 Feb 2024 | 18.30 | 18.49 | 18.30 | 18.36 | 17.90 | 422 |
| 19 Feb 2024 | 18.31 | 18.53 | 18.31 | 18.53 | 18.06 | 130 |
| 16 Feb 2024 | 18.55 | 18.59 | 18.55 | 18.59 | 18.12 | 91 |
| 15 Feb 2024 | 18.42 | 18.67 | 18.33 | 18.67 | 18.20 | 357 |
| 14 Feb 2024 | 18.51 | 18.69 | 18.51 | 18.69 | 18.22 | 30 |
| 13 Feb 2024 | 19.29 | 19.44 | 18.40 | 18.50 | 18.03 | 325 |
| 12 Feb 2024 | 18.92 | 19.35 | 18.92 | 19.35 | 18.86 | 682 |
| 09 Feb 2024 | 21.50 | 21.50 | 19.20 | 19.20 | 18.71 | 557 |
| 08 Feb 2024 | 21.38 | 21.65 | 21.38 | 21.65 | 21.10 | 257 |
| 07 Feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 20.90 | - |
| 06 Feb 2024 | 21.23 | 21.23 | 21.23 | 21.23 | 20.69 | - |
| 05 Feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 20.89 | 60 |
| 02 Feb 2024 | 21.49 | 21.75 | 21.49 | 21.75 | 21.20 | 300 |
| 01 Feb 2024 | 21.42 | 21.47 | 21.42 | 21.47 | 20.92 | 150 |
| 31 Jan 2024 | 21.77 | 21.83 | 21.77 | 21.83 | 21.28 | 100 |
| 30 Jan 2024 | 22.29 | 22.46 | 22.29 | 22.31 | 21.74 | 219 |
| 29 Jan 2024 | 22.11 | 22.31 | 22.11 | 22.31 | 21.74 | 142 |
| 26 Jan 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.33 | - |
| 25 Jan 2024 | 21.30 | 21.69 | 21.30 | 21.69 | 21.14 | 120 |
| 24 Jan 2024 | 21.56 | 21.74 | 21.28 | 21.28 | 20.74 | 129 |
| 23 Jan 2024 | 20.98 | 21.33 | 20.98 | 21.33 | 20.79 | 620 |
| 22 Jan 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.37 | - |
| 19 Jan 2024 | 21.32 | 21.32 | 21.13 | 21.13 | 20.59 | 235 |
| 18 Jan 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 20.82 | - |
| 17 Jan 2024 | 21.28 | 21.40 | 21.28 | 21.40 | 20.86 | 100 |
| 16 Jan 2024 | 23.19 | 23.46 | 21.36 | 21.36 | 20.82 | 532 |
| 15 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.64 | - |
| 12 Jan 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 22.64 | - |
| 11 Jan 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.05 | - |
| 10 Jan 2024 | 23.37 | 23.39 | 23.37 | 23.39 | 22.80 | 100 |
| 09 Jan 2024 | 23.44 | 23.44 | 23.42 | 23.42 | 22.82 | 65 |
| 08 Jan 2024 | 23.28 | 23.43 | 23.28 | 23.43 | 22.83 | 160 |
| 05 Jan 2024 | 23.03 | 23.21 | 22.85 | 22.85 | 22.27 | 123 |
| 04 Jan 2024 | 23.13 | 23.32 | 23.13 | 23.32 | 22.73 | 250 |
| 03 Jan 2024 | 24.00 | 24.22 | 23.69 | 23.69 | 23.09 | 112 |
| 02 Jan 2024 | 23.66 | 23.90 | 23.66 | 23.90 | 23.29 | 213 |
| 29 Dec 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.06 | - |
| 28 Dec 2023 | 23.62 | 23.62 | 23.62 | 23.62 | 23.02 | - |
| 27 Dec 2023 | 23.96 | 24.00 | 23.88 | 23.88 | 23.27 | 151 |
| 22 Dec 2023 | 24.12 | 24.20 | 24.12 | 24.20 | 23.59 | 255 |
| 21 Dec 2023 | 24.01 | 24.24 | 24.01 | 24.24 | 23.62 | 80 |
| 20 Dec 2023 | 24.28 | 24.28 | 24.28 | 24.28 | 23.66 | - |
| 19 Dec 2023 | 23.84 | 23.99 | 23.84 | 23.99 | 23.38 | 50 |
| 18 Dec 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 23.46 | - |
| 15 Dec 2023 | 24.55 | 24.55 | 24.55 | 24.55 | 23.93 | - |
| 14 Dec 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 23.57 | - |
| 14 Dec 2023 | 0.46 Dividend | |||||
| 13 Dec 2023 | 24.21 | 25.24 | 24.21 | 24.58 | 23.51 | 1,733 |
| 12 Dec 2023 | 24.37 | 24.58 | 24.37 | 24.58 | 23.51 | 121 |
| 11 Dec 2023 | 24.22 | 24.51 | 24.22 | 24.51 | 23.44 | 17 |
| *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.