Legrand

LEGD
🏛️ uk →
143.07
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 103.00 103.00 102.20 102.30 0.0M
2021-12-30 103.45 103.45 102.83 102.83 0.1M
2021-12-29 102.80 103.30 102.60 103.22 0.1M
2021-12-24 101.75 101.80 101.17 101.17 0.0M
2021-12-23 100.20 101.70 100.20 101.67 0.0M
2021-12-22 99.64 99.64 98.62 99.49 0.1M
2021-12-21 100.40 100.40 98.56 99.53 0.1M
2021-12-20 99.00 99.14 97.36 99.05 0.2M
2021-12-17 101.10 101.25 99.66 99.94 0.3M
2021-12-16 101.95 101.95 100.15 101.17 0.1M
2021-12-15 99.84 100.50 99.80 100.12 0.1M
2021-12-14 101.95 102.55 99.82 99.94 0.1M
2021-12-13 101.05 102.05 101.05 101.47 0.2M
2021-12-10 100.90 101.35 100.15 100.92 0.1M
2021-12-09 101.10 102.15 101.10 101.28 0.1M
2021-12-08 100.70 101.85 99.74 100.02 0.3M
2021-12-07 97.76 100.12 97.76 100.12 0.1M
2021-12-06 97.52 98.24 96.88 97.97 0.2M
2021-12-03 98.40 98.66 97.24 97.28 0.1M
2021-12-02 97.82 98.06 96.64 97.97 0.2M
2021-12-01 97.78 98.92 97.16 98.86 0.1M
2021-11-30 94.86 97.86 94.36 97.06 0.1M
2021-11-29 95.50 96.40 95.50 96.18 0.1M
2021-11-26 94.14 97.31 94.14 94.79 0.2M
2021-11-25 97.62 98.02 96.92 97.33 0.1M
2021-11-24 97.60 98.16 96.18 97.29 0.2M
2021-11-23 98.60 99.50 97.16 97.44 0.1M
2021-11-22 97.48 99.72 97.48 99.62 0.2M
2021-11-19 97.10 98.02 97.10 97.68 0.1M
2021-11-18 96.22 97.50 96.22 97.14 0.1M
2021-11-17 95.22 96.32 95.02 96.20 0.2M
2021-11-16 95.22 95.48 94.34 94.94 0.1M
2021-11-15 94.56 94.96 94.30 94.61 0.2M
2021-11-12 94.78 95.08 94.34 94.70 0.1M
2021-11-11 94.88 94.98 94.30 94.53 0.2M
2021-11-10 94.46 95.08 93.80 95.04 0.1M
2021-11-09 94.16 95.54 94.16 94.59 0.1M
2021-11-08 94.80 95.84 94.52 95.16 0.2M
2021-11-05 96.26 96.26 92.24 94.14 0.1M
2021-11-04 98.42 98.42 94.96 96.55 0.3M
2021-11-03 97.30 98.18 97.08 97.77 0.3M
2021-11-02 95.74 97.54 95.48 97.41 0.1M
2021-11-01 94.82 95.70 94.66 95.56 0.0M
2021-10-29 95.18 95.18 92.50 94.40 0.1M
2021-10-28 94.14 95.26 94.14 95.11 0.0M
2021-10-27 94.08 94.42 93.50 94.13 0.1M
2021-10-26 93.48 94.18 93.30 93.94 0.0M
2021-10-25 93.18 93.44 92.42 93.44 0.2M
2021-10-22 92.44 93.38 91.98 93.35 0.1M
2021-10-21 93.14 93.14 91.02 92.02 0.1M
2021-10-20 93.90 94.64 93.72 94.48 0.1M
2021-10-19 93.54 93.96 93.40 93.71 0.1M
2021-10-18 92.52 92.98 92.18 92.81 0.3M
2021-10-15 92.40 93.18 91.48 92.76 0.3M
2021-10-14 91.02 92.32 90.70 92.32 0.1M
2021-10-13 89.84 90.24 88.78 90.05 0.5M
2021-10-12 88.28 89.76 88.24 89.46 0.2M
2021-10-11 89.86 89.86 88.96 89.57 0.3M
2021-10-08 91.52 91.52 90.20 90.41 0.1M
2021-10-07 90.64 91.56 90.40 91.46 0.1M
2021-10-06 90.20 90.32 88.72 90.04 0.1M
2021-10-05 90.06 91.02 89.94 90.92 0.4M
2021-10-04 90.96 91.58 90.06 90.21 0.1M
2021-10-01 91.60 91.90 90.94 90.94 0.1M
2021-09-30 94.32 94.32 92.22 92.81 0.1M
2021-09-29 94.18 94.64 93.18 93.51 0.1M
2021-09-28 93.62 93.62 91.82 92.89 0.2M
2021-09-27 94.72 94.80 93.26 93.72 0.2M
2021-09-24 96.18 96.18 94.28 94.45 0.1M
2021-09-23 96.48 96.86 96.22 96.59 0.1M
2021-09-22 95.48 96.38 94.80 96.13 0.1M
2021-09-21 94.76 95.56 93.82 94.11 0.2M
2021-09-20 95.68 95.96 93.76 94.20 0.1M
2021-09-17 99.36 99.36 97.16 97.39 0.2M
2021-09-16 97.70 99.04 97.70 98.57 0.1M
2021-09-15 97.72 97.94 96.78 97.17 0.1M
2021-09-14 97.38 97.80 97.12 97.27 0.1M
2021-09-13 97.30 98.34 97.30 97.58 0.0M
2021-09-10 97.20 97.84 96.80 97.19 0.1M
2021-09-09 96.40 97.34 95.96 97.14 0.1M
2021-09-08 97.68 97.80 96.72 97.03 0.1M
2021-09-07 97.40 98.36 97.40 98.27 0.1M
2021-09-06 97.50 97.62 97.30 97.44 0.0M
2021-09-03 97.66 97.86 96.78 97.21 0.1M
2021-09-02 97.38 98.18 97.38 97.60 0.1M
2021-09-01 97.40 97.58 96.98 97.13 0.0M
2021-08-31 97.40 98.48 96.84 96.94 0.1M
2021-08-27 96.70 97.26 96.62 96.93 0.0M
2021-08-26 95.84 96.74 95.84 96.63 0.0M
2021-08-25 97.14 97.18 95.84 96.04 0.0M
2021-08-24 97.44 97.44 96.82 97.18 0.0M
2021-08-23 97.76 97.76 96.70 96.92 0.0M
2021-08-20 96.86 96.92 96.08 96.61 0.1M
2021-08-19 96.76 96.92 95.76 96.56 0.0M
2021-08-18 97.56 97.74 97.24 97.49 0.0M
2021-08-17 97.22 97.50 97.00 97.08 0.0M
2021-08-16 97.16 97.68 97.16 97.64 0.1M
2021-08-13 97.34 97.52 97.16 97.32 0.0M
2021-08-12 96.90 97.40 96.60 97.38 0.1M
2021-08-11 96.06 97.08 95.96 96.87 0.0M
2021-08-10 95.36 96.06 95.22 95.87 0.2M
2021-08-09 95.34 95.68 94.86 94.97 0.1M
2021-08-06 95.62 96.18 95.58 96.02 0.1M
2021-08-05 96.00 96.74 95.62 95.98 0.0M
2021-08-04 95.24 96.14 94.76 96.14 0.1M
2021-08-03 94.94 95.54 94.60 95.26 0.1M
2021-08-02 95.56 95.90 94.56 94.71 0.2M
2021-07-30 92.50 95.38 92.16 95.15 0.4M
2021-07-29 92.72 93.38 92.72 93.07 0.1M
2021-07-28 92.82 92.84 92.26 92.55 0.1M
2021-07-27 93.18 93.40 92.54 92.84 0.1M
2021-07-26 93.52 93.88 93.00 93.23 0.1M
2021-07-23 93.68 94.04 93.38 93.65 0.1M
2021-07-22 93.18 93.70 92.74 93.33 0.1M
2021-07-21 91.80 92.46 91.32 92.33 0.1M
2021-07-20 90.28 91.80 90.28 91.53 0.2M
2021-07-19 90.84 90.88 89.34 89.46 0.2M
2021-07-16 92.52 92.60 91.44 91.47 0.1M
2021-07-15 92.48 92.82 91.68 91.79 0.1M
2021-07-14 92.68 92.76 92.26 92.31 0.1M
2021-07-13 92.52 93.18 92.52 92.93 0.1M
2021-07-12 91.84 92.22 91.62 92.21 0.1M
2021-07-09 91.08 91.96 91.00 91.91 0.1M
2021-07-08 90.80 91.18 89.84 90.17 0.0M
2021-07-07 91.50 92.20 91.48 91.81 0.1M
2021-07-06 91.12 91.54 90.80 90.93 0.1M
2021-07-05 91.32 91.80 90.62 91.47 0.1M
2021-07-02 90.10 90.66 90.10 90.30 0.1M
2021-07-01 90.08 90.64 88.92 89.78 0.1M
2021-06-30 90.00 90.00 88.42 89.03 0.1M
2021-06-29 90.10 90.78 89.78 89.95 0.1M
2021-06-28 89.34 89.64 88.84 88.90 0.0M
2021-06-25 88.92 89.26 88.38 89.14 0.0M
2021-06-24 89.18 89.98 89.18 89.75 0.0M
2021-06-23 88.70 88.80 88.06 88.62 0.1M
2021-06-22 87.94 88.72 87.62 88.67 0.0M
2021-06-21 86.84 88.02 86.56 87.84 0.0M
2021-06-18 88.20 88.80 87.14 87.26 0.2M
2021-06-17 88.46 88.46 88.04 88.20 0.1M
2021-06-16 89.44 89.76 88.92 89.19 0.1M
2021-06-15 88.40 89.62 88.26 89.34 0.2M
2021-06-14 88.18 88.60 87.54 87.97 0.1M
2021-06-11 88.38 88.58 87.98 88.06 0.2M
2021-06-10 88.50 88.50 87.84 88.13 0.2M
2021-06-09 89.22 89.32 88.10 88.31 0.1M
2021-06-08 88.38 89.88 88.38 89.76 0.3M
2021-06-07 87.92 88.58 87.90 88.33 0.2M
2021-06-04 86.78 87.84 86.76 87.79 0.4M
2021-06-03 86.02 86.70 85.96 86.51 0.0M
2021-06-02 86.00 86.24 85.54 86.24 0.0M
2021-06-01 86.18 86.38 85.45 85.45 0.0M
2021-05-28 86.68 86.84 86.18 86.35 0.0M
2021-05-27 87.00 87.70 86.82 87.39 0.0M
2021-05-26 87.70 87.88 87.00 87.13 0.0M
2021-05-25 87.94 88.38 87.82 88.18 0.0M
2021-05-24 87.90 87.94 87.58 87.85 0.0M
2021-05-21 87.16 87.80 87.08 87.61 0.0M
2021-05-20 87.00 87.44 86.16 86.75 0.1M
2021-05-19 87.40 87.40 84.92 86.15 0.0M
2021-05-18 87.50 87.74 86.94 86.95 0.1M
2021-05-17 86.70 87.26 86.62 86.75 0.0M
2021-05-14 86.12 86.74 85.76 86.64 0.1M
2021-05-13 84.16 85.40 83.42 85.36 0.1M
2021-05-12 84.08 85.12 84.04 84.84 0.1M
2021-05-11 84.24 84.38 82.94 83.59 0.0M
2021-05-10 85.78 85.78 85.14 85.19 0.0M
2021-05-07 87.02 87.02 85.73 85.73 0.0M
2021-05-06 85.10 86.02 84.32 85.81 0.1M
2021-05-05 81.76 82.76 81.76 82.61 0.0M
2021-05-04 81.62 82.04 80.90 80.90 0.0M
2021-04-30 81.94 82.12 80.86 81.15 0.0M
2021-04-29 82.36 82.40 81.50 81.70 0.1M
2021-04-28 83.18 83.18 81.96 82.05 0.1M
2021-04-27 84.18 84.28 83.02 83.22 0.0M
2021-04-26 82.90 83.14 82.70 82.95 0.0M
2021-04-23 82.96 83.36 82.72 82.76 0.0M
2021-04-22 83.14 83.78 83.10 83.23 0.1M
2021-04-21 83.18 83.38 82.54 82.61 0.0M
2021-04-20 83.38 83.68 82.66 82.72 0.1M
2021-04-19 83.28 83.76 83.26 83.43 0.0M
2021-04-16 82.68 83.44 82.56 83.26 0.1M
2021-04-15 82.46 83.38 82.46 82.59 0.0M
2021-04-14 82.30 82.54 82.02 82.10 0.1M
2021-04-13 83.16 84.10 82.76 82.94 0.1M
2021-04-12 82.68 83.00 82.08 82.67 0.1M
2021-04-09 80.96 82.48 80.96 82.44 0.1M
2021-04-08 79.48 80.92 79.48 80.75 0.0M
2021-04-07 79.52 79.72 78.82 78.97 0.0M
2021-04-06 80.00 80.40 79.44 79.58 0.0M
2021-04-01 79.48 80.28 79.42 80.07 0.1M
2021-03-31 79.22 79.80 79.04 79.54 0.1M
2021-03-30 79.06 79.44 78.72 79.14 0.0M
2021-03-29 78.42 78.88 77.96 78.79 0.1M
2021-03-26 76.92 77.96 76.92 77.83 0.1M
2021-03-25 74.46 76.22 74.40 76.11 0.1M
2021-03-24 73.96 75.02 73.96 74.81 0.0M
2021-03-23 73.80 74.56 73.56 74.44 0.0M
2021-03-22 73.40 74.56 73.40 74.37 0.0M
2021-03-19 74.91 74.91 74.10 74.23 0.1M
2021-03-18 75.61 75.61 74.56 75.19 0.1M
2021-03-17 76.40 76.40 75.34 75.52 0.1M
2021-03-16 76.04 76.88 76.04 76.61 0.0M
2021-03-15 76.62 77.00 75.86 76.08 0.0M
2021-03-12 77.34 77.34 76.20 76.37 0.1M
2021-03-11 76.46 77.76 76.36 77.55 0.0M
2021-03-10 75.62 76.34 75.58 76.15 0.0M
2021-03-09 75.02 76.22 74.98 75.66 0.1M
2021-03-08 73.08 75.36 72.86 75.28 0.1M
2021-03-05 71.78 73.06 71.30 72.64 0.0M
2021-03-04 72.04 72.40 71.38 72.24 0.0M
2021-03-03 73.20 73.20 71.86 72.38 0.0M
2021-03-02 72.96 74.05 72.78 72.78 0.4M
2021-03-01 72.58 73.18 72.26 72.99 0.2M
2021-02-26 71.90 72.78 71.68 71.91 0.0M
2021-02-25 72.64 73.16 72.14 72.97 0.0M
2021-02-24 71.92 73.58 71.92 72.62 0.1M
2021-02-23 73.08 73.10 71.18 72.35 0.1M
2021-02-22 74.08 74.32 73.24 73.29 0.0M
2021-02-19 75.00 75.04 74.26 74.90 0.0M
2021-02-18 74.92 75.98 74.64 74.83 0.0M
2021-02-17 75.14 75.66 74.69 74.69 0.1M
2021-02-16 74.72 75.36 74.72 75.27 0.1M
2021-02-15 75.98 75.98 75.08 75.25 0.0M
2021-02-12 74.22 75.84 74.04 75.60 0.4M
2021-02-11 76.48 76.52 74.72 74.97 0.1M
2021-02-10 78.14 78.38 77.50 77.96 0.0M
2021-02-09 78.24 78.24 77.38 77.87 0.2M
2021-02-08 78.22 78.52 78.14 78.38 0.0M
2021-02-05 77.80 78.18 77.20 77.53 0.0M
2021-02-04 77.70 78.02 77.38 77.95 0.0M
2021-02-03 77.56 78.76 77.56 77.88 0.0M
2021-02-02 76.74 77.62 76.74 77.57 0.0M
2021-02-01 76.62 77.02 76.34 76.65 0.1M
2021-01-29 76.60 76.90 75.86 75.89 0.0M
2021-01-28 76.96 78.08 75.82 77.89 0.0M
2021-01-27 79.50 79.60 77.64 77.89 0.1M
2021-01-26 78.60 80.20 78.58 79.68 0.1M
2021-01-25 80.00 80.08 78.46 78.79 0.0M
2021-01-22 80.46 80.90 79.26 79.59 0.1M
2021-01-21 80.42 80.58 79.82 80.40 0.0M
2021-01-20 79.74 80.18 79.58 79.65 0.0M
2021-01-19 79.98 79.98 79.12 79.45 0.0M
2021-01-18 79.76 80.02 79.38 79.79 0.0M
2021-01-15 79.62 80.00 79.36 79.82 0.1M
2021-01-14 80.60 80.72 79.91 79.91 0.0M
2021-01-13 79.86 81.10 79.80 80.72 0.1M
2021-01-12 80.28 80.58 79.48 79.88 0.1M
2021-01-11 80.86 81.14 80.02 80.14 0.1M
2021-01-08 79.92 81.48 79.92 81.00 0.1M
2021-01-07 78.20 79.63 78.20 79.63 0.2M
2021-01-06 75.86 77.91 75.86 77.91 0.1M
2021-01-05 75.32 75.44 74.96 75.13 0.0M
2021-01-04 73.00 75.84 73.00 75.69 0.1M