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

Berlin - Delayed Quote EUR

Lennar Corp (LNN.BE)

Compare
92.33
-0.88
(-0.94%)
At close: April 14 at 8:08:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.000.000.0092.3392.33-
Apr 11, 202593.2193.2193.2193.2193.21-
Apr 10, 202598.3498.3498.3498.3498.34-
Apr 9, 202590.8690.8690.8690.8690.86-
Apr 8, 202598.7098.7098.7098.7098.70-
Apr 7, 202597.7299.9397.7299.9399.9370
Apr 4, 202597.0197.0197.0197.0197.01-
Apr 3, 202599.9399.9399.9399.9399.93-
Apr 2, 2025105.36105.36105.36105.36105.36-
Apr 1, 2025105.30105.30105.30105.30105.30-
Mar 31, 2025103.82103.82103.82103.82103.82-
Mar 28, 2025108.88108.88108.88108.88108.88-
Mar 27, 2025109.26109.26109.26109.26109.26-
Mar 26, 2025108.64108.64108.64108.64108.64-
Mar 25, 2025106.72106.72106.72106.72106.72-
Mar 24, 2025106.26106.26106.26106.26106.26-
Mar 21, 2025106.78106.78106.78106.78106.78-
Mar 20, 2025110.92110.92110.92110.92110.92-
Mar 19, 2025108.14108.14108.14108.14108.14-
Mar 18, 2025108.40108.40108.40108.40108.40-
Mar 17, 2025107.52107.52107.52107.52107.52-
Mar 14, 2025107.14107.14107.14107.14107.14-
Mar 13, 2025108.70108.70108.70108.70108.70-
Mar 12, 2025111.10111.10111.10111.10111.10-
Mar 11, 2025114.54114.54114.54114.54114.54-
Mar 10, 2025114.38114.38114.38114.38114.38-
Mar 7, 2025115.96115.96115.96115.96115.96-
Mar 6, 2025112.32112.32112.32112.32112.32-
Mar 5, 2025111.56111.56111.56111.56111.56-
Mar 4, 2025111.88111.88111.88111.88111.88-
Mar 3, 2025114.34114.34114.34114.34114.34-
Feb 28, 2025115.12115.12115.12115.12115.12-
Feb 27, 2025115.52115.52115.52115.52115.52-
Feb 26, 2025117.92117.92117.92117.92117.92-
Feb 25, 2025113.68113.68113.68113.68113.68-
Feb 24, 2025114.52114.52114.52114.52114.52-
Feb 21, 2025116.28116.28116.28116.28116.28-
Feb 20, 2025115.10115.10115.10115.10115.10-
Feb 19, 2025114.66114.66114.66114.66114.66-
Feb 18, 2025117.94117.94117.94117.94117.94-
Feb 17, 2025117.48117.48117.48117.48117.48-
Feb 14, 2025117.70117.70117.70117.70117.70-
Feb 13, 2025116.08116.08116.08116.08116.08-
Feb 12, 2025119.78119.78119.78119.78119.78-
Feb 11, 2025118.16118.16118.16118.16118.16-
Feb 10, 2025118.06118.06118.06118.06118.06-
Feb 7, 2025121.84121.84121.84121.84121.84-
Feb 6, 2025122.22122.22122.22122.22122.22-
Feb 5, 2025122.48122.48122.48122.48122.48-
Feb 4, 2025121.64121.64121.64121.64121.64-
Feb 3, 2025125.56125.56125.56125.56125.56-
Jan 31, 2025129.60129.60129.60129.60129.60-
Jan 30, 2025126.42126.42126.42126.42126.42-
Jan 29, 2025 0.44 Dividend
Jan 29, 2025129.50129.50129.50129.50129.50-
Jan 28, 2025130.82130.82130.82130.82130.32-
Jan 27, 2025124.74124.74124.74124.74124.26-
Jan 24, 2025128.16128.16128.16128.16127.67-
Jan 23, 2025129.92129.92129.92129.92129.42-
Jan 22, 2025127.28127.28127.28127.28126.79-
Jan 21, 2025138.20138.20138.20138.20137.67-
Jan 20, 2025138.20138.20138.20138.20137.67-
Jan 17, 2025136.08136.08136.08136.08135.56-
Jan 16, 2025134.10134.10134.10134.10133.59-
Jan 15, 2025130.64130.64130.64130.64130.14-
Jan 14, 2025130.40130.40130.40130.40129.90-
Jan 13, 2025125.84125.84125.84125.84125.36-
Jan 10, 2025127.66127.66127.66127.66127.17-
Jan 9, 2025128.70128.70128.70128.70128.21-
Jan 8, 2025128.10128.10128.10128.10127.61-
Jan 7, 2025129.02129.02129.02129.02128.53-
Jan 6, 2025130.92130.92130.92130.92130.42-
Jan 3, 2025130.06130.06130.06130.06129.56-
Jan 2, 2025131.02131.02131.02131.02130.52-
Dec 30, 2024130.36130.36130.36130.36129.86-
Dec 27, 2024132.26132.26132.26132.26131.75-
Dec 23, 2024132.04132.04132.04132.04131.54-
Dec 20, 2024132.48132.48132.48132.48131.97-
Dec 19, 2024128.28128.28128.28128.28127.79-
Dec 18, 2024143.54143.54143.54143.54142.99-
Dec 17, 2024143.46143.46143.46143.46142.91-
Dec 16, 2024146.10146.10146.10146.10145.54-
Dec 13, 2024147.72147.72147.72147.72147.16-
Dec 12, 2024149.18149.18149.18149.18148.61-
Dec 11, 2024152.68152.68152.68152.68152.10-
Dec 10, 2024156.24156.24156.24156.24155.64-
Dec 9, 2024153.94153.94153.94153.94153.35-
Dec 6, 2024155.02155.02155.02155.02154.43-
Dec 5, 2024158.06158.06158.06158.06157.46-
Dec 4, 2024164.52164.52164.52164.52163.89-
Dec 3, 2024164.28164.28164.28164.28163.65-
Dec 2, 2024164.62164.62164.62164.62163.99-
Nov 29, 2024164.00164.00164.00164.00163.37-
Nov 28, 2024164.24164.24164.24164.24163.61-
Nov 27, 2024164.46164.46164.46164.46163.83-
Nov 26, 2024169.54169.54169.54169.54168.89-
Nov 25, 2024161.48161.48161.48161.48160.86-
Nov 22, 2024159.70159.70159.70159.70159.09-
Nov 21, 2024158.66158.66158.66158.66158.05-
Nov 20, 2024158.84158.84158.84158.84158.23-
Nov 19, 2024157.74157.74157.74157.74157.14-
Nov 18, 2024159.24159.24159.24159.24158.63-
Nov 15, 2024159.26159.26159.26159.26158.65-
Nov 14, 2024156.52156.52156.52156.52155.92-
Nov 13, 2024155.16155.16155.16155.16154.57-
Nov 12, 2024160.88160.88160.88160.88160.27-
Nov 11, 2024160.28160.28160.28160.28159.67-
Nov 8, 2024158.12158.12158.12158.12157.52-
Nov 7, 2024156.24156.24156.24156.24155.64-
Nov 6, 2024167.24167.24167.24167.24166.60-
Nov 5, 2024157.86157.86157.86157.86157.26-
Nov 4, 2024154.80154.80154.80154.80154.21-
Nov 1, 2024156.04156.04156.04156.04155.44-
Oct 31, 2024156.98156.98156.98156.98156.38-
Oct 30, 2024156.44156.44156.44156.44155.84-
Oct 29, 2024160.36160.36160.36160.36159.75-
Oct 28, 2024160.24160.24160.24160.24159.63-
Oct 25, 2024161.52161.52161.52161.52160.90-
Oct 24, 2024158.78158.78158.78158.78158.17-
Oct 23, 2024159.24159.24159.24159.24158.63-
Oct 22, 2024165.64165.64165.64165.64165.01-
Oct 21, 2024173.04173.04173.04173.04172.38-
Oct 18, 2024170.26170.26170.26170.26169.61-
Oct 17, 2024172.34172.34172.34172.34171.68-
Oct 16, 2024168.90168.90168.90168.90168.25-
Oct 15, 2024165.86165.86165.86165.86165.23-
Oct 14, 2024161.04161.04161.04161.04160.42-
Oct 11, 2024161.90161.90161.90161.90161.28-
Oct 10, 2024161.28161.28161.28161.28160.66-
Oct 9, 2024 0.44 Dividend
Oct 9, 2024163.50163.50163.50163.50162.88-
Oct 8, 2024164.64164.64164.64164.64163.51-
Oct 7, 2024165.04165.04165.04165.04163.91-
Oct 4, 2024168.54168.54168.54168.54167.39-
Oct 3, 2024168.46168.46168.46168.46167.31-
Oct 2, 2024168.60168.60168.60168.60167.45-
Oct 1, 2024167.18167.18167.18167.18166.04-
Sep 30, 2024166.38166.38166.38166.38165.24-
Sep 27, 2024163.20163.20163.20163.20162.08-
Sep 26, 2024162.70162.70162.70162.70161.59-
Sep 25, 2024162.08162.08162.08162.08160.97-
Sep 24, 2024167.00167.00167.00167.00165.86-
Sep 23, 2024162.40162.40162.40162.40161.29-
Sep 20, 2024167.06167.06167.06167.06165.92-
Sep 19, 2024169.46169.46169.46169.46168.30-
Sep 18, 2024169.44169.44169.44169.44168.28-
Sep 17, 2024167.16167.16167.16167.16166.02-
Sep 16, 2024166.46166.46166.46166.46165.32-
Sep 13, 2024162.60162.60162.60162.60161.49-
Sep 12, 2024162.16162.16162.16162.16161.05-
Sep 11, 2024161.48161.48161.48161.48160.37-
Sep 10, 2024161.90161.90161.90161.90160.79-
Sep 9, 2024161.52161.52161.52161.52160.41-
Sep 6, 2024159.06159.06159.06159.06157.97-
Sep 5, 2024160.18160.18160.18160.18159.08-
Sep 4, 2024159.82159.82159.82159.82158.73-
Sep 3, 2024163.46163.46163.46163.46162.34-
Sep 2, 2024163.62163.62163.62163.62162.50-
Aug 30, 2024162.20162.20162.20162.20161.09-
Aug 29, 2024162.24162.24162.24162.24161.13-
Aug 28, 2024162.70162.70162.70162.70161.59-
Aug 27, 2024163.42163.42163.42163.42162.30-
Aug 26, 2024164.46164.46164.46164.46163.33-
Aug 23, 2024160.06160.06160.06160.06158.96-
Aug 22, 2024159.72161.90159.72161.90160.791
Aug 21, 2024155.70155.70155.70155.70154.63-
Aug 20, 2024157.46157.46157.46157.46156.38-
Aug 19, 2024154.38154.38154.38154.38153.32-
Aug 16, 2024154.74154.74154.74154.74153.68-
Aug 15, 2024153.06153.06153.06153.06152.01-
Aug 14, 2024154.22154.22154.22154.22153.16-
Aug 13, 2024152.88152.88152.88152.88151.83-
Aug 12, 2024154.52154.52154.52154.52153.46-
Aug 9, 2024154.18154.18154.18154.18153.12-
Aug 8, 2024151.36151.36151.36151.36150.32-
Aug 7, 2024157.66157.66157.66157.66156.58-
Aug 6, 2024156.08156.08156.08156.08155.01-
Aug 5, 2024156.88156.88156.88156.88155.81-
Aug 2, 2024161.32161.32161.32161.32160.22-
Aug 1, 2024162.60162.60162.60162.60161.49-
Jul 31, 2024165.86165.86165.86165.86164.72-
Jul 30, 2024163.74163.74163.74163.74162.62-
Jul 29, 2024162.34162.34162.34162.34161.23-
Jul 26, 2024157.40157.40157.40157.40156.32-
Jul 25, 2024154.86154.86154.86154.86153.80-
Jul 24, 2024157.86157.86157.86157.86156.78-
Jul 23, 2024157.24157.24157.24157.24156.16-
Jul 22, 2024156.12156.12156.12156.12155.05-
Jul 19, 2024155.34155.34155.34155.34154.28-
Jul 18, 2024151.54151.54151.54151.54150.50-
Jul 17, 2024153.76153.76153.76153.76152.71-
Jul 16, 2024145.38145.38145.38145.38144.38-
Jul 15, 2024146.22146.22146.22146.22145.22-
Jul 12, 2024142.74142.74142.74142.74141.76-
Jul 11, 2024133.68133.68133.68133.68132.76-
Jul 10, 2024130.86130.86130.86130.86129.96-
Jul 9, 2024131.10131.10131.10131.10130.20-
Jul 8, 2024130.72130.72130.72130.72129.82-
Jul 5, 2024 0.44 Dividend
Jul 5, 2024131.40131.40131.40131.40130.50-
Jul 4, 2024132.10132.10132.10132.10130.70-
Jul 3, 2024132.90132.90132.90132.90131.49-
Jul 2, 2024135.18135.18135.18135.18133.75-
Jul 1, 2024138.66138.66138.66138.66137.19-
Jun 28, 2024138.54138.54138.54138.54137.07-
Jun 27, 2024138.30138.30138.30138.30136.83-
Jun 26, 2024138.56138.56138.56138.56137.09-
Jun 25, 2024139.62139.62139.62139.62138.14-
Jun 24, 2024140.74140.74140.74140.74139.25-
Jun 21, 2024138.52138.52138.52138.52137.05-
Jun 20, 2024136.22136.22136.22136.22134.78-
Jun 19, 2024137.82137.82137.82137.82136.36-
Jun 18, 2024141.80141.80141.80141.80140.30-
Jun 17, 2024144.08144.08144.08144.08142.55-
Jun 14, 2024143.68143.68143.68143.68142.16-
Jun 13, 2024142.60142.60142.60142.60141.09-
Jun 12, 2024141.04141.04141.04141.04139.54-
Jun 11, 2024143.36143.36143.36143.36141.84-
Jun 10, 2024142.24142.24142.24142.24140.73-
Jun 7, 2024142.66142.66142.66142.66141.15-
Jun 6, 2024145.50145.50145.50145.50143.96-
Jun 5, 2024144.48144.48144.48144.48142.95-
Jun 4, 2024146.40146.40146.40146.40144.85-
Jun 3, 2024147.40147.40147.40147.40145.84-
May 31, 2024144.26144.26144.26144.26142.73-
May 30, 2024140.66140.66140.66140.66139.17-
May 29, 2024141.42141.42140.00140.00138.5211
May 28, 2024143.00143.00143.00143.00141.48-
May 27, 2024143.24143.24143.24143.24141.72-
May 24, 2024142.12142.12142.12142.12140.61-
May 23, 2024143.30143.30143.30143.30141.78-
May 22, 2024148.96148.96148.96148.96147.38-
May 21, 2024149.58149.58149.58149.58147.99-
May 20, 2024151.62151.62151.62151.62150.01-
May 17, 2024150.70150.70150.70150.70149.10-
May 16, 2024156.12156.12156.12156.12154.46-
May 15, 2024149.18149.18149.18149.18147.60-
May 14, 2024149.34149.34149.34149.34147.76-
May 13, 2024150.48150.48150.48150.48148.88-
May 10, 2024148.98148.98148.98148.98147.40-
May 9, 2024146.52146.52146.52146.52144.97-
May 8, 2024149.14149.14149.14149.14147.56-
May 7, 2024148.84148.84148.84148.84147.26-
May 6, 2024146.20149.08146.20149.08147.5010
May 3, 2024144.58144.58144.58144.58143.05-
May 2, 2024141.32141.32141.32141.32139.82-
Apr 30, 2024144.32144.32144.32144.32142.79-
Apr 29, 2024143.36143.36143.36143.36141.84-
Apr 26, 2024141.92141.92141.92141.92140.41-
Apr 25, 2024142.68142.68142.68142.68141.17-
Apr 24, 2024144.80144.80144.80144.80143.26-
Apr 23, 2024 0.44 Dividend
Apr 23, 2024140.46140.46140.46140.46138.97-
Apr 22, 2024140.46140.46140.46140.46138.48-
Apr 19, 2024141.62141.62141.62141.62139.62-
Apr 18, 2024141.70141.70141.70141.70139.70-
Apr 17, 2024142.82142.82142.82142.82140.80-
Apr 16, 2024145.88145.88145.88145.88143.82-
Apr 15, 2024149.74149.74149.74149.74147.62-