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
2022-12-30 75.64 76.06 75.56 75.60 0.1M
2022-12-29 75.04 76.05 74.88 76.05 0.1M
2022-12-28 75.90 75.90 75.26 75.32 0.1M
2022-12-23 75.32 75.98 75.20 75.50 0.1M
2022-12-22 76.76 77.34 74.88 74.93 0.2M
2022-12-21 75.94 76.68 75.82 76.58 0.2M
2022-12-20 75.78 76.40 75.40 75.79 0.1M
2022-12-19 76.54 77.00 76.52 76.72 0.1M
2022-12-16 77.08 77.18 75.62 76.37 0.3M
2022-12-15 79.20 79.46 76.46 77.12 0.2M
2022-12-14 79.68 80.13 79.38 80.13 0.1M
2022-12-13 79.10 80.94 78.50 79.97 0.4M
2022-12-12 78.84 79.20 78.32 78.45 0.2M
2022-12-09 78.58 79.40 78.24 79.15 0.2M
2022-12-08 79.22 79.58 78.16 78.27 0.5M
2022-12-07 78.90 79.62 78.40 79.28 0.2M
2022-12-06 79.60 79.68 78.36 78.70 0.3M
2022-12-05 79.58 84.38 79.34 79.70 0.2M
2022-12-02 79.64 79.80 78.50 79.73 0.2M
2022-12-01 78.94 79.80 78.72 79.55 0.2M
2022-11-30 77.60 78.34 77.42 77.61 1.0M
2022-11-29 78.92 78.96 78.10 78.21 0.2M
2022-11-28 79.90 79.90 79.01 79.26 0.2M
2022-11-25 79.70 80.32 79.70 80.09 0.2M
2022-11-24 80.10 80.36 79.66 79.80 0.1M
2022-11-23 79.12 80.06 78.44 79.77 0.2M
2022-11-22 78.66 79.56 78.14 79.53 0.1M
2022-11-21 79.38 79.40 78.00 79.03 0.3M
2022-11-18 78.28 79.78 77.82 79.63 0.1M
2022-11-17 78.90 79.60 77.10 78.07 0.4M
2022-11-16 80.18 80.18 78.02 78.27 0.4M
2022-11-15 80.42 80.60 79.36 79.93 0.7M
2022-11-14 80.68 81.30 79.74 79.78 0.4M
2022-11-11 79.64 80.44 78.50 80.29 0.3M
2022-11-10 75.50 79.61 74.34 79.61 0.3M
2022-11-09 75.16 76.20 75.16 75.82 0.1M
2022-11-08 73.16 75.36 73.16 75.08 0.2M
2022-11-07 73.84 74.54 73.46 73.88 0.4M
2022-11-04 73.08 75.02 73.02 73.90 0.7M
2022-11-03 69.54 74.30 69.48 73.31 0.6M
2022-11-02 77.94 78.30 77.14 77.24 0.4M
2022-11-01 77.88 78.80 77.78 77.93 0.4M
2022-10-31 77.84 77.84 76.76 77.08 0.2M
2022-10-28 76.44 77.71 76.12 77.71 0.3M
2022-10-27 77.80 77.80 75.14 76.87 0.4M
2022-10-26 76.26 78.82 76.20 78.76 0.3M
2022-10-25 74.60 76.62 73.96 76.62 0.3M
2022-10-24 73.30 75.10 72.96 74.40 0.1M
2022-10-21 71.78 72.70 70.74 72.39 1.1M
2022-10-20 72.38 72.64 71.76 72.36 0.5M
2022-10-19 73.72 74.06 72.96 73.00 0.2M
2022-10-18 73.60 74.40 72.44 73.63 0.3M
2022-10-17 70.00 71.64 69.12 71.26 0.7M
2022-10-14 70.40 70.86 69.62 70.25 0.3M
2022-10-13 67.42 69.59 66.64 69.59 0.5M
2022-10-12 68.96 69.22 68.00 68.02 0.2M
2022-10-11 68.32 69.06 67.90 68.59 0.1M
2022-10-10 68.12 69.84 68.12 69.16 0.1M
2022-10-07 71.06 71.12 68.56 68.61 0.1M
2022-10-06 70.86 71.66 70.74 71.43 0.1M
2022-10-05 70.88 70.94 70.26 70.67 0.6M
2022-10-04 68.68 70.90 68.64 70.81 0.3M
2022-10-03 66.04 67.66 65.44 67.64 0.2M
2022-09-30 65.54 66.82 65.34 66.67 0.2M
2022-09-29 66.62 66.62 64.44 65.10 0.2M
2022-09-28 65.22 66.80 64.98 66.72 0.2M
2022-09-27 66.56 67.18 65.76 65.79 0.1M
2022-09-26 65.68 66.80 65.54 66.24 0.1M
2022-09-23 67.12 67.28 65.22 66.04 0.2M
2022-09-22 67.86 68.20 67.06 67.07 0.2M
2022-09-21 66.68 69.08 66.68 69.08 0.2M
2022-09-20 69.42 69.80 67.46 67.80 0.4M
2022-09-16 69.82 70.68 69.14 69.48 0.4M
2022-09-15 72.02 72.62 71.02 71.06 0.3M
2022-09-14 72.44 73.48 72.06 72.45 0.5M
2022-09-13 76.82 77.12 74.68 74.68 0.1M
2022-09-12 75.44 76.80 74.84 76.22 0.3M
2022-09-09 74.26 75.36 74.18 74.93 0.2M
2022-09-08 74.54 74.54 73.06 74.03 0.1M
2022-09-07 73.20 74.20 72.90 74.08 0.3M
2022-09-06 72.70 74.08 72.70 73.72 1.0M
2022-09-05 72.24 72.62 71.28 72.59 0.2M
2022-09-02 72.66 73.80 71.82 73.65 0.2M
2022-09-01 72.96 73.24 71.94 71.99 0.4M
2022-08-31 73.66 73.78 72.30 72.30 0.3M
2022-08-30 72.96 74.56 72.80 73.42 0.2M
2022-08-26 75.68 75.68 73.44 73.62 0.2M
2022-08-25 76.36 76.36 74.82 75.28 0.4M
2022-08-24 75.86 76.26 75.24 75.84 0.5M
2022-08-23 76.10 76.76 75.70 76.14 0.1M
2022-08-22 78.84 78.96 76.28 76.29 0.3M
2022-08-19 80.32 80.68 79.38 79.38 0.3M
2022-08-18 79.86 80.98 79.46 80.34 0.3M
2022-08-17 81.28 81.68 79.72 79.91 0.1M
2022-08-16 81.40 81.40 80.34 81.18 0.2M
2022-08-15 81.00 81.58 80.50 81.33 0.2M
2022-08-12 80.66 81.00 80.14 80.70 0.2M
2022-08-11 80.80 81.08 80.44 80.73 0.1M
2022-08-10 78.86 80.64 78.56 80.51 0.2M
2022-08-09 79.48 79.80 78.56 79.09 0.1M
2022-08-08 80.16 80.96 79.76 79.85 0.1M
2022-08-05 80.00 81.48 79.72 79.72 0.3M
2022-08-04 79.88 81.92 79.86 81.37 0.3M
2022-08-03 79.10 80.14 78.68 80.14 0.4M
2022-08-02 80.22 80.22 78.82 79.25 0.3M
2022-08-01 80.50 80.92 79.88 80.39 0.3M
2022-07-29 80.80 80.90 78.16 80.40 0.6M
2022-07-28 78.60 80.36 78.60 80.36 0.2M
2022-07-27 76.60 77.84 76.60 77.75 0.2M
2022-07-26 77.06 77.06 76.32 76.69 0.7M
2022-07-25 78.10 78.48 76.80 77.35 0.1M
2022-07-22 78.24 78.98 77.86 78.82 0.1M
2022-07-21 76.34 78.44 76.34 78.12 0.5M
2022-07-20 75.36 76.72 75.28 76.42 0.3M
2022-07-19 73.78 75.58 72.82 75.57 0.1M
2022-07-18 73.80 74.66 73.58 74.04 0.1M
2022-07-15 71.82 72.94 71.52 72.83 0.2M
2022-07-14 72.42 72.76 71.10 71.48 0.2M
2022-07-13 73.04 73.82 71.92 72.81 0.1M
2022-07-12 72.22 73.24 71.72 73.15 0.1M
2022-07-11 71.42 72.66 71.20 72.36 0.1M
2022-07-08 71.94 73.52 71.82 72.86 0.2M
2022-07-07 72.28 72.80 71.90 72.56 0.1M
2022-07-06 70.72 72.36 70.72 71.61 0.2M
2022-07-05 71.28 71.74 70.04 70.69 0.1M
2022-07-04 70.66 71.60 70.42 70.96 0.1M
2022-07-01 69.68 70.54 68.96 70.15 0.1M
2022-06-30 70.48 70.54 69.48 70.08 0.2M
2022-06-29 70.98 71.62 70.18 71.21 0.1M
2022-06-28 73.00 73.38 72.07 72.07 0.2M
2022-06-27 71.86 74.52 71.62 72.66 0.7M
2022-06-24 69.48 71.84 69.48 71.51 0.6M
2022-06-23 68.74 68.96 67.52 68.78 0.2M
2022-06-22 68.42 69.40 67.76 69.24 0.2M
2022-06-21 71.30 72.12 70.66 70.77 0.2M
2022-06-20 71.84 71.84 70.16 70.58 0.4M
2022-06-17 72.80 73.56 71.60 71.82 0.3M
2022-06-16 74.26 74.76 72.34 73.02 0.2M
2022-06-15 73.12 74.72 72.79 74.10 0.3M
2022-06-14 75.66 75.80 72.23 72.23 0.3M
2022-06-13 74.92 75.86 74.58 75.38 0.6M
2022-06-10 77.32 77.62 75.50 76.21 0.3M
2022-06-09 77.88 78.48 77.14 77.87 0.1M
2022-06-08 80.08 80.10 78.02 78.33 1.4M
2022-06-07 80.32 80.48 79.08 79.81 0.9M
2022-06-06 80.74 81.14 80.30 80.55 1.0M
2022-06-01 80.62 80.90 79.29 79.29 0.2M
2022-05-31 81.28 81.74 80.46 81.24 0.6M
2022-05-30 81.10 82.22 81.10 81.75 0.5M
2022-05-27 81.24 82.16 80.16 82.05 0.2M
2022-05-26 80.46 81.28 79.98 81.21 0.7M
2022-05-25 80.04 80.56 79.34 80.30 1.4M
2022-05-24 79.48 80.14 78.92 79.12 0.2M
2022-05-23 80.70 80.70 79.58 79.97 1.3M
2022-05-20 79.66 80.98 79.26 79.26 0.6M
2022-05-19 78.72 78.72 77.54 78.54 1.1M
2022-05-18 80.52 81.18 79.46 79.54 1.4M
2022-05-17 79.48 81.42 79.04 80.45 0.2M
2022-05-16 79.90 80.22 78.74 78.82 0.2M
2022-05-13 79.00 80.64 78.72 80.50 0.1M
2022-05-12 78.24 79.00 76.84 78.79 1.0M
2022-05-11 80.30 80.30 78.32 79.26 0.1M
2022-05-10 78.80 81.10 78.62 79.55 0.2M
2022-05-09 81.22 81.22 78.38 78.39 0.2M
2022-05-06 83.48 84.02 80.48 81.29 0.5M
2022-05-05 84.46 85.98 83.24 83.33 1.1M
2022-05-04 83.40 83.40 81.54 81.78 0.2M
2022-05-03 83.24 83.86 82.58 83.31 0.2M
2022-04-29 83.94 85.36 83.94 84.88 0.9M
2022-04-28 83.42 84.68 82.54 83.17 0.5M
2022-04-27 83.86 83.88 82.00 83.18 0.3M
2022-04-26 83.90 85.64 83.72 83.94 0.6M
2022-04-25 83.84 84.32 82.62 83.62 0.2M
2022-04-22 85.94 87.18 84.60 84.68 0.2M
2022-04-21 84.64 87.96 84.64 87.37 0.2M
2022-04-20 81.94 84.08 81.94 84.03 0.5M
2022-04-19 81.42 82.26 80.66 82.16 0.2M
2022-04-14 81.76 82.70 81.48 82.13 0.1M
2022-04-13 81.26 81.74 80.80 81.72 0.3M
2022-04-12 82.40 82.40 80.54 81.60 0.4M
2022-04-11 83.32 83.88 82.38 82.47 0.1M
2022-04-08 83.78 84.60 83.66 83.79 0.2M
2022-04-07 82.28 83.18 81.08 83.11 0.3M
2022-04-06 84.78 84.78 81.24 82.00 0.5M
2022-04-05 87.36 88.34 84.56 84.92 0.3M
2022-04-04 87.30 87.36 85.94 87.27 0.2M
2022-04-01 86.48 87.44 85.96 87.21 0.3M
2022-03-31 86.94 87.42 86.30 86.65 0.2M
2022-03-30 88.68 88.70 86.40 86.40 0.1M
2022-03-29 87.50 89.02 87.28 88.62 0.4M
2022-03-28 86.20 87.46 85.74 86.64 0.1M
2022-03-25 85.50 86.00 84.40 85.04 0.2M
2022-03-24 88.22 88.22 86.34 86.38 0.1M
2022-03-23 90.08 90.12 87.82 87.86 0.1M
2022-03-22 89.62 89.76 88.58 89.64 0.1M
2022-03-21 90.20 90.58 89.13 89.63 0.1M
2022-03-18 90.34 90.34 89.08 90.04 0.3M
2022-03-17 90.20 90.84 89.20 90.27 0.4M
2022-03-16 87.58 89.78 87.22 89.65 0.2M
2022-03-15 85.76 86.66 84.92 85.80 0.2M
2022-03-14 84.40 86.64 84.38 86.43 0.1M
2022-03-11 82.96 84.80 82.44 83.73 0.1M
2022-03-10 85.10 85.10 82.20 82.33 0.7M
2022-03-09 82.96 84.44 82.10 84.38 0.6M
2022-03-08 79.76 82.08 79.60 80.48 0.4M
2022-03-07 79.18 81.98 78.22 80.69 0.4M
2022-03-04 83.28 83.78 81.54 81.84 0.2M
2022-03-03 85.00 85.94 84.14 84.14 0.1M
2022-03-02 83.56 85.90 82.52 85.70 1.0M
2022-03-01 84.58 84.90 83.02 83.74 0.2M
2022-02-28 82.94 85.13 82.94 85.13 0.2M
2022-02-25 83.16 84.16 82.10 84.01 0.2M
2022-02-24 80.04 82.28 79.28 82.11 0.3M
2022-02-23 83.00 84.76 82.84 82.97 0.2M
2022-02-22 81.90 83.92 81.90 83.20 0.1M
2022-02-21 86.60 86.60 82.68 83.39 0.1M
2022-02-18 86.32 86.92 85.58 85.97 0.1M
2022-02-17 86.52 87.14 86.10 86.49 0.3M
2022-02-16 87.00 87.10 86.14 86.55 0.1M
2022-02-15 85.04 87.30 84.98 86.64 0.4M
2022-02-14 86.40 86.40 84.06 84.70 0.2M
2022-02-11 88.54 88.54 86.18 87.15 0.2M
2022-02-10 93.96 94.92 89.38 89.60 0.4M
2022-02-09 91.06 92.48 91.02 92.33 0.2M
2022-02-08 90.60 90.78 89.54 90.22 0.2M
2022-02-07 91.04 91.32 89.70 90.58 0.2M
2022-02-04 91.48 91.92 90.26 90.33 0.2M
2022-02-03 92.06 92.76 91.02 91.02 0.2M
2022-02-02 91.78 93.18 91.78 92.73 0.1M
2022-02-01 90.52 92.28 90.52 91.41 0.1M
2022-01-31 89.02 89.94 88.48 89.83 0.1M
2022-01-28 89.20 89.20 86.98 87.37 0.4M
2022-01-27 89.20 89.64 87.86 89.34 0.2M
2022-01-26 89.16 90.60 88.90 89.91 0.2M
2022-01-25 89.92 89.98 88.26 88.90 0.1M
2022-01-24 92.02 93.13 88.62 89.03 0.2M
2022-01-21 93.48 93.88 91.88 92.65 0.2M
2022-01-20 95.42 95.56 94.38 94.97 0.1M
2022-01-19 94.88 96.00 94.04 95.21 0.2M
2022-01-18 96.92 96.92 94.84 95.13 0.2M
2022-01-17 96.94 98.06 96.78 97.25 0.3M
2022-01-14 99.34 99.52 97.36 97.37 0.1M
2022-01-13 100.25 100.50 99.44 99.83 0.1M
2022-01-12 100.25 100.95 99.78 100.57 0.1M
2022-01-11 99.32 99.86 98.98 99.08 0.1M
2022-01-10 102.50 102.50 98.56 98.62 0.2M
2022-01-07 101.65 102.55 101.10 102.25 0.2M
2022-01-06 102.85 103.40 100.75 101.47 0.2M
2022-01-05 104.05 104.20 103.55 104.10 0.2M
2022-01-04 103.75 104.30 103.35 103.53 0.1M