Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote EUR

Legrand SA (0MW7.L)

77.92
-0.15
(-0.19%)
At close: July 22 at 8:40:29 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202599.2299.6697.7898.5798.57324,636
Apr 30, 202595.6396.5495.0496.3096.30130,146
Apr 29, 202595.4096.5094.6294.9094.9034,167
Apr 28, 202596.9097.7096.7497.2097.2010,698
Apr 25, 202595.7997.5096.3697.0697.06124,348
Apr 24, 202594.4695.8094.0895.8095.803,069
Apr 23, 202593.5396.0093.4494.5694.56671,829
Apr 22, 202592.6393.6691.0492.1292.12343,002
Apr 17, 202593.8694.5492.9093.6693.6630,768
Apr 16, 202594.1993.9292.9893.9293.92270,376
Apr 15, 202592.4594.6892.5894.4694.465,698
Apr 14, 202592.0092.6891.5492.3292.32113,765
Apr 11, 202590.8191.2688.5890.2090.2024,480
Apr 10, 202594.9996.3289.8089.8089.8035,804
Apr 9, 202588.0089.5887.4488.1488.14103,566
Apr 8, 202587.9791.3288.8890.2290.2278,084
Apr 7, 202585.4191.9883.1287.9787.9765,986
Apr 4, 202592.3492.5887.5089.0089.00112,514
Apr 3, 202596.4396.3892.1493.4093.4090,940
Apr 2, 202598.2998.9297.1498.7398.73151,026
Apr 1, 202597.8298.6897.2898.0198.01357,603
Mar 31, 202598.0098.3296.8497.0897.0834,201
Mar 28, 2025100.44100.0598.2698.7998.7959,426
Mar 27, 2025101.09101.8099.98100.13100.1385,757
Mar 26, 2025104.35104.60102.05103.27103.27198,672
Mar 25, 2025105.03105.30102.85103.94103.94324,047
Mar 24, 2025106.00106.05104.30104.61104.6110,862
Mar 21, 2025105.43105.80104.75105.07105.0785,459
Mar 20, 2025107.03107.30105.55106.45106.4574,406
Mar 19, 2025105.32108.00105.25107.48107.4820,122
Mar 18, 2025105.28107.15105.10106.31106.31161,931
Mar 17, 2025105.78105.75104.70105.06105.0614,173
Mar 14, 2025103.28105.95103.20105.42105.4255,960
Mar 13, 2025104.80105.20103.25104.39104.39414,503
Mar 12, 2025104.80106.60104.50105.35105.35273,860
Mar 11, 2025104.65105.45103.55104.28104.28110,089
Mar 10, 2025106.05106.90103.50106.75106.7596,243
Mar 7, 2025106.45106.80104.60105.58105.5882,555
Mar 6, 2025107.28107.40105.50106.10106.1047,263
Mar 5, 2025103.47106.85103.80105.99105.99126,973
Mar 4, 2025104.00103.55100.75100.90100.9074,347
Mar 3, 2025106.30107.00104.75106.57106.5748,787
Feb 28, 2025105.57106.35104.55105.12105.1280,773
Feb 27, 2025106.35107.00105.50106.40106.4046,761
Feb 26, 2025105.28107.50106.20106.90106.90124,947
Feb 25, 2025106.05106.00103.95104.76104.7681,930
Feb 24, 2025110.00110.00106.30106.69106.69908,404
Feb 21, 2025111.32111.30110.30110.40110.4060,110
Feb 20, 2025110.00111.95110.25110.70110.701,042,733
Feb 19, 2025110.65110.95107.60110.61110.61125,422
Feb 18, 2025107.53110.35107.85109.22109.2248,278
Feb 17, 2025107.28108.00106.50106.77106.77103,905
Feb 14, 2025106.15107.90106.15107.20107.20324,747
Feb 13, 2025124.00106.85102.85104.30104.3078,456
Feb 12, 202597.9398.7897.2898.5698.56263,028
Feb 11, 202596.6798.2696.5297.7597.7514,891
Feb 10, 202596.0096.8895.8296.5496.54139,268
Feb 7, 202596.2497.1495.6696.2896.2833,692
Feb 6, 202594.3396.1894.3495.4295.42140,416
Feb 5, 202594.7495.0093.7894.2894.28106,245
Feb 4, 202596.4796.5895.1296.2296.2234,950
Feb 3, 202596.1498.8895.2296.7996.79161,022
Jan 31, 202598.7199.7298.3298.6798.67251,935
Jan 30, 202598.29100.7097.5298.0798.0739,874
Jan 29, 202595.4498.1896.8497.7497.7494,336
Jan 28, 202595.8596.2694.1494.6594.6588,730
Jan 27, 202595.3496.8294.5095.4895.4866,401
Jan 24, 2025103.18103.65102.55102.96102.9658,404
Jan 23, 2025103.63103.50102.25102.69102.69372,475
Jan 22, 2025100.49103.50100.50102.84102.84242,760
Jan 21, 202599.1899.7898.6499.2899.2830,232
Jan 20, 202597.6199.1297.4298.2098.2017,091
Jan 17, 202596.5597.8896.7697.7497.7497,413
Jan 16, 202596.9296.7095.8096.1796.1775,114
Jan 15, 202595.3696.5695.2696.1596.1558,868
Jan 14, 202595.8396.5895.2895.3095.3014,418
Jan 13, 202595.6995.9694.7495.4895.4824,010
Jan 10, 202597.2997.9095.9096.3096.3029,676
Jan 9, 202595.2496.7495.0896.0496.0431,575
Jan 8, 202595.3296.6695.0295.7395.7336,317
Jan 7, 202596.0496.4695.0495.8495.8436,850
Jan 6, 202593.2196.4893.3095.6095.60222,732
Jan 3, 202593.7093.7692.4092.5292.52784,928
Jan 2, 202593.8094.0093.1493.3893.3817,718
Dec 31, 202493.0094.0492.9293.4093.401,103
Dec 30, 202494.1393.9892.7293.4993.4929,856
Dec 27, 202494.2994.2293.5293.9293.928,155
Dec 24, 202494.0194.1293.6693.9693.96574
Dec 23, 202493.9293.9493.2893.5993.5922,759
Dec 20, 202493.1094.0492.6293.6593.6537,357
Dec 19, 202495.2694.6293.3294.0494.04132,043
Dec 18, 202494.7096.2694.3095.1295.12207,526
Dec 17, 202494.3796.7694.1894.8694.86526,986
Dec 16, 202495.0995.3693.8494.8694.8630,788
Dec 13, 202495.6996.3495.1695.7495.7480,508
Dec 12, 202497.0097.1895.6896.2796.27305,853
Dec 11, 202495.7197.3895.3697.2897.2835,824
Dec 10, 202496.7596.9895.6896.2696.26141,728
Dec 9, 202497.1897.4896.2297.2397.2326,661
Dec 6, 202496.2097.0095.6496.4096.40173,956
Dec 5, 202496.6996.6095.6295.9795.97140,794
Dec 4, 202495.1196.7694.8896.7496.74122,330
Dec 3, 202495.0595.5294.5895.0095.00104,929
Dec 2, 202493.7494.9893.3894.3294.3250,196
Nov 29, 202494.1994.8893.7094.2094.2060,915
Nov 28, 202494.5095.0294.0294.5294.52282,753
Nov 27, 202494.7894.8493.0493.5993.59104,001
Nov 26, 202495.3295.6294.8295.2695.26480,955
Nov 25, 202497.1097.4095.7296.1896.18252,743
Nov 22, 202495.9596.9895.4696.5996.5950,184
Nov 21, 202495.0995.7494.5895.1995.19626,786
Nov 20, 202496.4996.9495.2296.3596.351,253,192
Nov 19, 202497.5897.9695.0496.5796.5745,004
Nov 18, 202497.7298.0097.0097.3497.3423,708
Nov 15, 202499.6899.8697.4898.2798.2740,121
Nov 14, 202498.56100.5098.1699.4399.43326,812
Nov 13, 202497.8198.0296.4097.3097.3067,460
Nov 12, 202499.8899.8097.1699.1799.17621,419
Nov 11, 202498.83101.2598.94100.42100.4290,542
Nov 8, 202497.2999.3497.6298.4898.4867,205
Nov 7, 202498.00101.7597.2298.4898.48227,645
Nov 6, 2024104.75107.50104.40106.09106.09396,418
Nov 5, 2024104.60105.70104.35105.07105.071,014,261
Nov 4, 2024104.95105.15104.40104.67104.6724,623
Nov 1, 2024104.25105.65103.60105.15105.15740,432
Oct 31, 2024103.78104.20102.97103.65103.65133,332
Oct 30, 2024103.07104.70103.60104.35104.35126,522
Oct 29, 2024106.55106.50104.05104.40104.4046,512
Oct 28, 2024105.03106.00104.50105.06105.0622,437
Oct 25, 2024104.30105.20104.15104.73104.7384,089
Oct 24, 2024104.75105.00104.25104.85104.85315,052
Oct 23, 2024104.75105.05103.60104.43104.4332,629
Oct 22, 2024106.45105.80104.45105.25105.2532,395
Oct 21, 2024106.05106.70105.65106.22106.22467,737
Oct 18, 2024105.68106.90105.65106.44106.4479,307
Oct 17, 2024104.65106.89104.40106.16106.16913,112
Oct 16, 2024101.48104.90101.35103.06103.0628,096
Oct 15, 2024105.03105.65102.95104.02104.0270,672
Oct 14, 2024103.88104.80103.75104.32104.321,285,491
Oct 11, 2024103.03103.70102.55103.10103.1041,374
Oct 10, 2024103.72103.95102.25102.84102.84434,050
Oct 9, 2024101.81104.20101.65103.47103.4738,738
Oct 8, 2024101.14102.00100.90101.53101.5363,794
Oct 7, 2024101.19101.90100.50101.04101.0422,920
Oct 4, 2024100.49102.10100.15101.22101.2253,202
Oct 3, 2024101.82101.90100.15100.22100.22245,128
Oct 2, 2024102.60102.85101.70102.19102.1958,865
Oct 1, 2024103.18104.05102.10102.25102.2572,586
Sep 30, 2024104.35104.85103.30103.89103.89197,905
Sep 27, 2024105.47105.80104.70105.31105.31103,388
Sep 26, 2024106.40107.35105.30105.98105.9857,034
Sep 25, 2024103.68105.45102.95103.90103.9045,759
Sep 24, 2024102.50104.90101.70102.99102.99229,793
Sep 23, 2024103.03105.10102.25104.18104.18414,422
Sep 20, 2024104.30104.65103.20104.00104.00180,330
Sep 19, 2024103.28104.90102.75104.34104.34178,019
Sep 18, 2024103.72103.70102.10102.56102.5655,254
Sep 17, 2024104.00103.85102.93103.55103.55425,027
Sep 16, 2024102.00102.90101.55101.97101.9727,553
Sep 13, 2024101.48102.60101.30101.74101.74276,772
Sep 12, 2024102.00103.15100.20101.29101.29436,966
Sep 11, 202499.91100.0097.8498.6498.64135,859
Sep 10, 202497.8198.6697.5497.7897.78787,103
Sep 9, 202496.4998.3696.8897.8197.8125,446
Sep 6, 202497.4998.4896.2897.9997.99216,130
Sep 5, 202499.1399.2497.7098.3798.37120,599
Sep 4, 202499.2999.8898.3099.4799.4761,432
Sep 3, 2024102.00102.6599.54101.88101.88235,432
Sep 2, 2024100.83102.00100.65101.52101.5232,696
Aug 30, 2024100.54101.60100.50101.22101.22245,691
Aug 29, 202499.10100.9099.00100.80100.8045,473
Aug 28, 202498.6099.9698.7699.7199.7116,018
Aug 27, 202499.4799.6098.6299.0999.0933,010
Aug 23, 202497.9399.4297.6699.2599.2564,156
Aug 22, 202497.7698.4697.8698.3498.3465,550
Aug 21, 202496.9297.8897.0897.3197.31349,671
Aug 20, 202496.9097.4696.5897.1197.1118,432
Aug 19, 202495.8596.9495.7696.3496.3430,292
Aug 16, 202496.5796.8095.7295.8495.8416,754
Aug 15, 202494.5096.4094.3295.1595.15336,366
Aug 14, 202494.3394.7093.8294.1594.1550,894
Aug 13, 202493.3994.0092.9493.4993.4920,093
Aug 12, 202493.4993.8492.8492.8692.86335,824
Aug 9, 202493.2394.3292.9693.5893.5845,150
Aug 8, 202492.6993.1691.6692.4092.40927,678
Aug 7, 202490.8594.5691.4693.5493.5431,182
Aug 6, 202491.8792.8289.9690.9990.9974,821
Aug 5, 202490.8992.5890.3891.9391.9321,954
Aug 2, 202496.0096.0093.2495.4095.4076,320
Aug 1, 202499.6899.8496.7497.3597.35167,170
Jul 31, 202498.45100.1098.3899.3399.3354,696
Jul 30, 202493.8094.6092.9893.6293.6248,421
Jul 29, 202494.4094.3493.1694.1394.1344,124
Jul 26, 202492.5394.3292.1093.0193.01114,740
Jul 25, 202493.9493.8091.3292.5792.57286,170
Jul 24, 202494.9995.6894.4694.8894.8872,461
Jul 23, 202494.1995.7494.1694.8094.80232,067
Jul 22, 202493.7095.4094.1494.9494.94132,941
Jul 19, 202493.9294.0893.0293.7993.7935,237
Jul 18, 202494.1195.0291.9293.6993.6932,148
Jul 17, 202495.7397.1694.1094.9694.96138,656
Jul 16, 202495.2696.0694.7495.1195.1143,985
Jul 15, 202496.4997.4095.2095.7995.7923,239
Jul 12, 202495.8997.2494.9297.0897.08527,290
Jul 11, 202493.1095.2492.7295.0895.0850,988
Jul 10, 202492.4792.9691.8692.7192.7190,073
Jul 9, 202493.9695.0891.7892.8292.82337,953
Jul 8, 202493.9095.3093.3294.1994.19188,495
Jul 5, 202496.0095.4894.1094.1694.16131,066
Jul 4, 202494.9395.3094.7295.0995.0962,883
Jul 3, 202494.5094.9693.8494.3694.3668,050
Jul 2, 202493.0093.8292.1893.5893.5836,764
Jul 1, 202497.0095.4293.0093.9393.9335,258
Jun 28, 202494.9795.0492.3292.8692.8613,823
Jun 27, 202495.0996.2094.2695.5295.5254,790
Jun 26, 202496.2495.2693.9094.4694.46623,813
Jun 25, 202493.6694.4693.1693.9893.98313,189
Jun 24, 202493.4994.6892.8493.6193.6128,641
Jun 21, 202494.0994.6893.2393.8393.8352,439
Jun 20, 202493.7694.2693.6093.9393.93576,269
Jun 19, 202493.8694.0093.1293.4593.4526,865
Jun 18, 202492.6994.0493.2693.4493.44655,366
Jun 17, 202493.2994.1692.4893.2593.2536,590
Jun 14, 202496.6996.7892.9894.2094.20604,280
Jun 13, 202499.4399.3096.6696.7696.7660,433
Jun 12, 202497.55100.1596.3297.4097.401,065,803
Jun 11, 202498.0099.0696.6697.6997.6961,200
Jun 10, 202499.4997.7496.4297.0797.076,164
Jun 7, 202499.3398.7097.5697.8497.8483,963
Jun 6, 202499.7299.5898.9099.2399.2316,116
Jun 5, 202498.1198.6897.5297.9397.9313,844
Jun 4, 202498.4098.5696.9497.8897.88137,629
Jun 3, 202499.96100.6598.4699.2799.2754,511
May 31, 2024 2.09 Dividend
May 31, 202499.6899.9898.8799.7299.72256,623
May 30, 2024101.14101.85100.95101.6199.5213,036
May 29, 2024101.38103.85100.80101.9099.81825,174
May 28, 2024104.20104.30103.00103.10100.9812,934
May 24, 2024101.63104.45102.30104.35102.2040,641
May 23, 2024102.15103.70102.05102.48100.371,368,032
May 22, 2024102.25102.90101.15101.7099.61541,043
May 21, 2024102.15102.45101.35102.26100.161,027,777
May 20, 2024101.93102.45100.45101.9599.85291,326
May 17, 2024103.07103.00100.40101.1099.0232,420
May 16, 2024103.78105.15103.50103.95101.8120,278
May 15, 2024103.32104.45102.60103.35101.22321,604
May 14, 2024103.32103.60102.70102.96100.841,449,681
May 13, 2024103.22104.05102.50103.41101.2839,294
May 10, 2024102.25103.95102.40103.57101.4458,148
May 9, 202498.60100.5097.76100.1998.13336,248
May 8, 202497.5399.5097.4098.3696.3463,822
May 7, 202495.9197.3695.1695.9693.99702,053
May 3, 202493.1696.3093.4294.9092.9571,176
May 2, 202497.4397.8095.9897.8095.7912,226