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
2023-12-29 94.78 94.78 94.09 94.09 0.1M
2023-12-28 94.62 94.62 93.96 94.01 0.1M
2023-12-27 94.74 95.26 94.53 94.70 0.1M
2023-12-22 94.48 95.38 94.48 94.53 0.1M
2023-12-21 95.44 95.44 94.16 94.92 0.2M
2023-12-20 94.48 94.94 94.12 94.85 0.1M
2023-12-19 95.40 96.18 94.26 94.50 0.3M
2023-12-18 96.20 96.90 96.04 96.28 0.2M
2023-12-15 97.00 97.16 96.10 96.88 0.3M
2023-12-14 95.22 96.56 95.22 96.36 0.2M
2023-12-13 95.04 95.48 94.56 94.73 0.4M
2023-12-12 95.52 95.52 94.52 95.00 0.2M
2023-12-11 94.14 95.56 93.88 95.09 0.3M
2023-12-08 91.44 94.34 91.44 94.14 0.3M
2023-12-07 91.12 92.30 91.08 91.93 0.4M
2023-12-06 90.58 92.24 90.42 91.95 0.3M
2023-12-05 88.34 89.70 88.34 89.67 0.3M
2023-12-04 89.50 89.50 88.54 88.73 0.2M
2023-12-01 87.88 89.60 87.88 89.21 0.2M
2023-11-30 88.48 88.78 88.20 88.43 0.3M
2023-11-29 86.98 88.84 86.98 88.36 0.2M
2023-11-28 89.36 89.36 88.20 88.68 0.2M
2023-11-27 89.38 89.38 88.66 88.99 0.1M
2023-11-24 88.00 88.86 87.94 88.78 0.2M
2023-11-23 88.22 88.34 87.96 88.16 0.1M
2023-11-22 87.78 88.62 87.66 88.37 0.5M
2023-11-21 88.12 88.30 87.65 87.65 0.2M
2023-11-20 88.12 88.16 87.40 87.53 0.2M
2023-11-17 87.00 88.64 87.00 87.50 0.6M
2023-11-16 86.16 87.54 86.16 87.23 0.3M
2023-11-15 85.30 87.04 85.30 86.82 0.4M
2023-11-14 83.98 85.88 83.66 85.85 0.1M
2023-11-13 83.96 84.20 83.42 83.49 0.4M
2023-11-10 85.32 85.32 83.12 83.50 0.4M
2023-11-09 82.70 85.12 82.70 84.84 1.0M
2023-11-08 77.60 83.34 77.60 82.16 0.7M
2023-11-07 82.46 83.44 82.44 83.30 0.3M
2023-11-06 84.54 84.54 82.82 82.89 0.3M
2023-11-03 83.94 84.54 83.16 83.55 0.4M
2023-11-02 82.60 84.08 82.36 83.41 0.3M
2023-11-01 81.98 81.98 80.50 81.72 0.2M
2023-10-31 81.70 82.94 81.14 81.18 0.6M
2023-10-30 81.58 81.76 81.24 81.44 0.3M
2023-10-27 80.40 81.44 80.10 81.20 0.1M
2023-10-26 80.04 80.56 79.26 80.47 0.2M
2023-10-25 81.12 81.12 79.76 80.93 0.4M
2023-10-24 81.26 81.44 79.90 80.78 0.4M
2023-10-23 80.08 81.36 80.08 81.34 0.2M
2023-10-20 80.88 81.56 80.78 80.78 0.4M
2023-10-19 83.30 83.91 83.02 83.91 0.8M
2023-10-18 85.24 85.24 83.30 83.91 0.3M
2023-10-17 86.02 86.02 84.62 85.49 0.3M
2023-10-16 85.88 86.30 85.46 85.53 0.2M
2023-10-13 88.18 88.18 85.50 85.63 0.3M
2023-10-12 88.18 88.54 87.94 88.32 0.1M
2023-10-11 86.78 87.76 86.50 87.68 0.6M
2023-10-10 86.28 86.92 86.28 86.65 0.3M
2023-10-09 85.60 86.34 85.30 85.74 0.6M
2023-10-06 86.04 86.40 85.10 86.16 0.2M
2023-10-05 86.10 86.94 85.70 85.82 0.4M
2023-10-04 86.80 86.80 85.48 85.69 0.8M
2023-10-03 86.48 87.78 86.48 87.14 0.5M
2023-10-02 87.70 88.50 86.78 86.86 0.4M
2023-09-29 86.40 88.24 86.20 87.59 0.3M
2023-09-28 85.22 85.44 83.92 85.42 0.2M
2023-09-27 84.78 85.90 84.76 85.04 0.3M
2023-09-26 84.32 85.50 84.22 85.12 0.4M
2023-09-25 84.50 84.90 83.70 84.77 0.8M
2023-09-22 85.28 85.28 84.20 84.50 0.2M
2023-09-21 86.20 86.52 85.73 85.99 0.5M
2023-09-20 87.74 88.02 87.50 87.58 0.4M
2023-09-19 87.92 88.00 86.94 87.12 0.6M
2023-09-18 88.20 88.56 87.16 88.15 0.1M
2023-09-15 88.54 88.90 88.04 88.22 0.4M
2023-09-14 86.60 87.20 85.66 87.17 0.3M
2023-09-13 87.32 87.32 86.28 86.52 0.3M
2023-09-12 88.20 88.66 87.68 88.08 0.1M
2023-09-11 88.60 89.38 87.52 88.28 0.4M
2023-09-08 91.04 91.20 89.52 90.58 0.1M
2023-09-07 91.00 91.30 90.44 90.68 0.2M
2023-09-06 89.94 91.50 89.62 91.30 0.2M
2023-09-05 90.12 90.78 89.24 90.34 0.2M
2023-09-04 91.30 91.72 90.58 90.65 0.2M
2023-09-01 90.74 91.42 90.70 90.96 0.2M
2023-08-31 91.44 91.70 91.11 91.11 0.3M
2023-08-30 91.58 91.72 90.88 91.35 0.1M
2023-08-29 90.76 91.22 90.46 91.20 0.3M
2023-08-25 88.84 89.70 88.70 89.02 0.1M
2023-08-24 90.88 91.10 89.14 89.23 0.1M
2023-08-23 89.40 89.58 88.96 89.43 0.1M
2023-08-22 89.18 90.12 89.10 89.46 0.3M
2023-08-21 88.84 89.16 88.48 88.59 0.2M
2023-08-18 88.76 89.22 88.18 89.09 0.2M
2023-08-17 90.40 90.48 88.96 88.99 0.1M
2023-08-16 90.68 91.30 90.52 91.01 0.1M
2023-08-15 92.24 92.34 90.38 90.79 0.1M
2023-08-14 91.50 92.14 91.28 92.14 0.1M
2023-08-11 91.42 91.96 91.12 91.78 0.1M
2023-08-10 92.34 92.86 90.44 91.91 0.2M
2023-08-09 92.48 92.88 91.94 92.19 0.2M
2023-08-08 91.56 92.32 91.12 91.39 0.2M
2023-08-07 91.58 91.78 90.92 91.61 0.1M
2023-08-04 91.84 91.94 90.52 91.70 0.1M
2023-08-03 92.08 92.40 91.22 91.43 0.4M
2023-08-02 90.88 93.04 89.20 92.82 0.6M
2023-08-01 90.74 91.84 90.50 91.72 0.7M
2023-07-31 90.56 92.14 88.92 91.12 0.3M
2023-07-28 91.10 91.30 90.34 91.29 0.6M
2023-07-27 90.66 91.98 90.06 91.70 0.2M
2023-07-26 90.74 90.84 89.04 89.92 0.4M
2023-07-25 90.70 91.04 90.06 90.97 0.1M
2023-07-24 89.86 90.90 89.62 90.51 0.3M
2023-07-21 89.88 90.70 89.88 90.65 0.1M
2023-07-20 89.72 90.18 89.06 90.02 0.2M
2023-07-19 92.16 92.24 90.42 90.42 0.3M
2023-07-18 91.26 92.04 91.26 91.84 0.2M
2023-07-17 91.48 92.10 90.94 91.28 0.2M
2023-07-14 91.48 92.32 91.48 91.95 0.2M
2023-07-13 91.70 92.02 90.86 91.71 0.2M
2023-07-12 90.12 91.76 90.00 91.71 0.2M
2023-07-11 89.04 90.24 88.96 89.90 0.2M
2023-07-10 87.60 88.64 87.50 88.39 0.2M
2023-07-07 87.82 88.06 86.98 87.52 0.2M
2023-07-06 88.46 88.78 87.58 87.73 0.3M
2023-07-05 89.42 89.98 89.19 89.19 0.2M
2023-07-04 89.80 90.02 89.16 89.73 0.1M
2023-07-03 91.00 91.10 89.80 89.85 0.3M
2023-06-30 89.16 91.08 89.16 91.01 0.3M
2023-06-29 88.86 89.40 88.22 89.07 0.4M
2023-06-28 88.52 89.64 86.78 88.95 1.2M
2023-06-27 87.28 87.80 86.50 87.65 0.9M
2023-06-26 87.08 87.40 86.38 87.27 0.1M
2023-06-23 87.32 87.38 86.46 87.15 0.2M
2023-06-22 88.16 88.16 87.12 87.41 0.2M
2023-06-21 88.78 89.00 88.46 88.82 0.2M
2023-06-20 90.12 90.54 88.84 88.88 0.3M
2023-06-19 91.18 91.48 90.70 90.75 0.1M
2023-06-16 91.74 91.92 91.04 91.78 0.4M
2023-06-15 92.30 92.76 90.84 91.44 0.2M
2023-06-14 92.74 93.24 92.62 92.64 0.4M
2023-06-13 91.96 93.22 91.88 93.00 0.5M
2023-06-12 89.76 91.08 89.76 90.92 0.2M
2023-06-09 89.40 89.82 88.90 89.42 0.5M
2023-06-08 88.94 89.64 88.60 89.39 0.5M
2023-06-07 89.08 89.50 88.30 89.31 0.1M
2023-06-06 88.42 89.12 88.40 88.97 0.1M
2023-06-05 89.00 89.32 88.40 88.56 0.1M
2023-06-02 88.42 88.82 87.84 88.65 0.2M
2023-06-01 88.94 89.62 88.38 89.32 0.2M
2023-05-31 88.28 89.00 87.24 88.13 0.3M
2023-05-30 88.36 89.94 88.36 89.22 0.3M
2023-05-26 87.10 88.56 86.82 88.46 0.7M
2023-05-25 86.14 87.14 85.30 86.53 0.2M
2023-05-24 86.08 86.08 84.94 85.29 0.2M
2023-05-23 87.66 87.68 86.64 86.73 0.1M
2023-05-22 87.52 87.86 87.34 87.59 0.1M
2023-05-19 87.16 88.44 87.08 88.14 0.2M
2023-05-18 86.22 87.08 86.22 86.74 0.1M
2023-05-17 85.36 85.82 85.30 85.67 0.0M
2023-05-16 86.16 86.52 85.36 85.70 0.1M
2023-05-15 86.72 86.96 86.12 86.21 0.3M
2023-05-12 86.28 86.56 85.94 86.26 0.0M
2023-05-11 85.12 86.00 85.00 85.95 0.1M
2023-05-10 85.76 85.80 84.44 84.89 0.1M
2023-05-09 85.28 85.78 84.48 85.37 0.2M
2023-05-05 84.56 85.40 84.54 85.20 0.2M
2023-05-04 85.24 85.60 83.52 84.02 0.5M
2023-05-03 85.70 86.30 85.56 85.97 0.2M
2023-05-02 86.42 86.42 84.78 85.26 0.3M
2023-04-28 85.08 86.04 84.08 85.72 0.3M
2023-04-27 83.58 84.98 82.82 84.55 0.3M
2023-04-26 85.00 85.00 82.88 83.60 0.3M
2023-04-25 84.12 85.42 84.04 85.34 0.2M
2023-04-24 83.98 84.78 83.98 84.50 0.1M
2023-04-21 84.02 84.50 83.36 84.20 0.1M
2023-04-20 84.50 85.56 83.86 84.22 0.3M
2023-04-19 83.58 84.56 83.28 84.38 0.2M
2023-04-18 83.14 84.62 83.14 84.02 0.1M
2023-04-17 82.70 83.24 82.50 82.94 0.3M
2023-04-14 81.68 82.66 81.52 82.47 0.3M
2023-04-13 81.46 81.84 80.64 81.16 0.2M
2023-04-12 80.70 82.00 80.70 81.27 0.3M
2023-04-11 79.60 80.28 79.48 80.11 0.4M
2023-04-06 79.28 79.34 78.46 78.88 0.6M
2023-04-05 82.48 82.50 78.66 78.87 0.6M
2023-04-04 84.18 85.06 82.90 82.95 0.3M
2023-04-03 84.30 84.30 82.94 83.67 0.6M
2023-03-31 83.98 84.30 83.76 84.07 0.2M
2023-03-30 83.72 84.20 83.46 83.81 0.2M
2023-03-29 82.02 82.80 82.02 82.67 0.4M
2023-03-28 82.24 82.46 81.26 81.49 0.1M
2023-03-27 81.60 82.16 81.16 81.48 0.2M
2023-03-24 83.56 83.56 80.04 80.32 0.3M
2023-03-23 85.30 85.40 83.42 84.15 0.4M
2023-03-22 86.68 86.68 85.56 85.78 0.3M
2023-03-21 85.78 86.70 85.58 86.25 0.1M
2023-03-20 84.48 85.42 83.94 85.01 0.2M
2023-03-17 86.32 86.40 84.44 84.97 0.4M
2023-03-16 85.00 85.56 83.18 85.33 0.2M
2023-03-15 86.50 86.50 83.46 84.92 0.5M
2023-03-14 85.46 87.12 84.94 86.78 0.3M
2023-03-13 86.00 86.00 83.86 84.82 0.4M
2023-03-10 86.32 87.26 85.58 85.86 0.3M
2023-03-09 89.02 89.52 88.04 89.45 0.3M
2023-03-08 88.60 89.18 88.26 89.02 0.2M
2023-03-07 88.86 89.76 88.46 88.49 0.1M
2023-03-06 89.70 89.78 89.10 89.23 0.2M
2023-03-03 89.18 89.32 88.62 89.07 1.1M
2023-03-02 87.52 88.30 87.10 88.16 0.3M
2023-03-01 87.88 89.04 87.80 87.83 0.4M
2023-02-28 86.88 87.94 86.38 87.92 0.5M
2023-02-27 87.06 87.88 86.54 87.47 0.1M
2023-02-24 88.94 89.14 86.24 86.32 0.3M
2023-02-23 88.34 89.00 88.18 88.53 0.2M
2023-02-22 87.78 88.13 86.84 88.13 0.2M
2023-02-21 88.10 88.94 87.12 87.53 0.3M
2023-02-20 89.58 89.74 88.26 88.53 0.1M
2023-02-17 88.60 89.86 88.08 89.51 0.2M
2023-02-16 90.10 90.68 89.38 89.63 0.5M
2023-02-15 87.46 90.62 87.46 89.93 1.0M
2023-02-14 87.48 88.22 86.44 87.16 0.2M
2023-02-13 85.40 87.56 85.28 87.42 0.3M
2023-02-10 85.86 86.76 84.38 85.25 0.4M
2023-02-09 86.74 88.54 85.40 85.48 0.6M
2023-02-08 83.26 83.40 81.72 81.86 0.6M
2023-02-07 83.78 84.10 82.68 82.80 0.2M
2023-02-06 83.14 84.18 83.14 83.71 0.2M
2023-02-03 83.40 84.86 82.96 84.81 0.3M
2023-02-02 83.34 84.14 81.94 84.04 0.3M
2023-02-01 82.10 82.92 82.10 82.21 0.1M
2023-01-31 82.46 82.62 81.74 81.87 0.3M
2023-01-30 82.54 82.94 81.78 82.75 0.1M
2023-01-27 82.92 83.34 82.04 82.97 0.1M
2023-01-26 82.90 83.06 82.08 82.75 0.2M
2023-01-25 82.42 82.52 81.24 82.30 0.2M
2023-01-24 81.92 82.38 81.76 82.33 0.1M
2023-01-23 81.08 81.68 81.08 81.66 0.1M
2023-01-20 80.52 81.22 80.32 80.78 0.1M
2023-01-19 82.26 82.98 80.34 80.34 1.3M
2023-01-18 82.76 83.76 82.64 82.72 0.2M
2023-01-17 82.24 82.82 81.76 82.54 0.2M
2023-01-16 81.68 82.14 81.14 81.95 0.1M
2023-01-13 81.62 81.74 80.92 81.24 0.3M
2023-01-12 80.82 82.00 80.82 81.67 0.3M
2023-01-11 79.18 80.94 79.16 80.71 0.2M
2023-01-10 80.58 80.58 79.10 79.51 0.2M
2023-01-09 79.82 81.30 79.82 81.26 0.3M
2023-01-06 78.52 79.66 77.80 79.64 0.2M
2023-01-05 77.58 78.64 76.38 78.53 0.2M
2023-01-04 77.12 77.68 76.90 77.64 0.2M
2023-01-03 75.64 76.38 75.40 75.90 0.4M