Lennar

LEN
🏛️ germany →
109.36
Last Update: 2025-10-01
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
2022-12-29 81.86 82.22 81.86 82.22 0.0M
2022-12-28 81.94 81.94 81.94 81.94 0.0M
2022-12-27 82.23 82.23 82.23 82.23 0.0M
2022-12-23 85.42 85.42 85.42 85.42 0.0M
2022-12-22 84.81 84.81 84.81 84.81 0.0M
2022-12-21 83.63 83.63 83.63 83.63 0.0M
2022-12-19 87.66 87.66 84.70 84.70 0.0M
2022-12-16 87.36 87.55 86.73 86.73 0.0M
2022-12-15 82.50 88.80 82.27 88.80 0.0M
2022-12-14 86.30 86.30 85.80 86.18 0.0M
2022-12-13 83.69 87.87 83.69 85.91 0.0M
2022-12-08 85.22 85.22 85.22 85.22 0.0M
2022-12-07 82.82 82.82 82.44 82.44 0.0M
2022-12-02 84.42 84.42 84.42 84.42 0.0M
2022-12-01 84.93 85.15 84.19 84.19 0.0M
2022-11-30 82.72 82.72 82.72 82.72 0.0M
2022-11-29 83.29 83.29 83.01 83.25 0.0M
2022-11-24 83.95 83.95 83.95 83.95 0.0M
2022-11-23 81.88 81.88 81.88 81.88 0.0M
2022-11-22 82.00 82.00 82.00 82.00 0.0M
2022-11-16 84.77 84.77 82.75 82.75 0.0M
2022-11-15 83.00 84.70 83.00 84.70 0.0M
2022-11-14 84.48 84.48 84.48 84.48 0.0M
2022-11-11 87.69 87.69 85.19 85.19 0.0M
2022-11-10 79.70 87.97 79.70 87.97 0.0M
2022-11-09 77.96 81.17 77.96 79.25 0.0M
2022-11-08 78.98 78.98 77.89 78.20 0.0M
2022-11-07 78.06 78.16 78.06 78.16 0.0M
2022-11-04 79.00 79.00 79.00 79.00 0.0M
2022-11-03 82.21 82.21 80.42 80.42 0.0M
2022-11-02 82.70 82.70 82.70 82.70 0.0M
2022-11-01 81.70 82.34 81.29 82.33 0.0M
2022-10-31 81.56 81.56 80.97 81.23 0.0M
2022-10-25 74.73 75.44 74.73 75.44 0.0M
2022-10-24 75.16 75.16 75.16 75.16 0.0M
2022-10-21 71.63 71.63 71.63 71.63 0.0M
2022-10-18 77.29 77.29 77.29 77.29 0.0M
2022-10-17 75.81 75.81 75.80 75.80 0.0M
2022-10-14 78.01 78.01 78.01 78.01 0.0M
2022-10-11 82.00 82.00 82.00 82.00 0.0M
2022-10-10 79.67 80.24 79.67 80.24 0.0M
2022-10-04 81.21 81.21 81.21 81.21 0.0M
2022-10-03 76.85 76.85 76.85 76.85 0.0M
2022-09-29 77.86 77.86 76.66 76.66 0.0M
2022-09-27 76.29 76.29 76.29 76.29 0.0M
2022-09-26 79.10 79.10 78.08 78.08 0.0M
2022-09-23 78.00 78.00 78.00 78.00 0.0M
2022-09-22 77.38 79.52 76.93 79.52 0.0M
2022-09-21 78.89 78.89 78.89 78.89 0.0M
2022-09-20 77.95 77.95 77.95 77.95 0.0M
2022-09-19 75.11 77.35 75.11 77.35 0.0M
2022-09-15 73.19 73.19 73.19 73.19 0.0M
2022-09-13 78.94 78.94 78.31 78.31 0.0M
2022-09-12 79.73 79.73 79.31 79.31 0.0M
2022-09-08 77.16 77.36 77.16 77.36 0.0M
2022-09-02 78.80 78.80 78.80 78.80 0.0M
2022-09-01 76.00 76.00 76.00 76.00 0.0M
2022-08-31 78.39 78.39 77.23 77.23 0.0M
2022-08-30 80.15 80.15 80.15 80.15 0.0M
2022-08-29 79.36 80.22 79.06 80.22 0.0M
2022-08-26 84.48 84.48 80.19 80.19 0.0M
2022-08-25 83.13 84.48 82.91 84.48 0.0M
2022-08-24 82.00 82.00 82.00 82.00 0.0M
2022-08-19 83.61 83.61 83.61 83.61 0.0M
2022-08-17 84.26 84.37 84.26 84.37 0.0M
2022-08-16 85.33 85.33 85.33 85.33 0.0M
2022-08-15 85.23 85.23 85.23 85.23 0.0M
2022-08-12 84.91 85.25 84.64 84.64 0.0M
2022-08-11 84.92 84.92 84.92 84.92 0.0M
2022-08-09 85.13 85.13 85.13 85.13 0.0M
2022-08-03 80.20 81.08 80.20 81.08 0.0M
2022-08-02 83.66 83.66 81.61 81.61 0.0M
2022-07-28 82.45 82.46 82.45 82.46 0.0M
2022-07-26 79.67 79.77 79.48 79.77 0.0M
2022-07-25 82.02 82.02 79.27 79.27 0.0M
2022-07-22 81.53 81.53 81.53 81.53 0.0M
2022-07-21 78.39 80.00 78.39 80.00 0.0M
2022-07-19 75.24 76.18 75.24 75.85 0.0M
2022-07-18 77.40 77.40 77.40 77.40 0.0M
2022-07-15 78.01 78.01 78.01 78.01 0.0M
2022-07-14 77.16 77.16 76.57 76.57 0.0M
2022-07-12 77.36 78.51 76.64 78.11 0.0M
2022-07-11 76.54 76.54 76.54 76.54 0.0M
2022-07-08 75.81 77.13 75.81 77.13 0.0M
2022-07-07 76.34 76.34 76.34 76.34 0.0M
2022-07-06 75.38 75.38 75.38 75.38 0.0M
2022-07-05 73.56 73.56 73.56 73.56 0.0M
2022-07-04 70.50 70.50 70.50 70.50 0.0M
2022-07-01 70.32 70.86 70.32 70.86 0.0M
2022-06-30 66.68 66.68 66.68 66.68 0.0M
2022-06-29 65.86 66.33 65.86 66.33 0.0M
2022-06-28 67.68 67.68 67.68 67.68 0.0M
2022-06-27 68.20 68.20 68.20 68.20 0.0M
2022-06-24 68.05 68.68 68.04 68.58 0.0M
2022-06-23 65.95 65.95 65.95 65.95 0.0M
2022-06-22 61.86 62.70 61.61 61.61 0.0M
2022-06-21 63.38 63.38 63.29 63.29 0.0M
2022-06-20 61.65 61.65 61.65 61.65 0.0M
2022-06-17 62.83 62.83 59.72 59.72 0.0M
2022-06-16 62.26 62.26 62.25 62.25 0.0M
2022-06-15 66.67 66.67 66.52 66.52 0.0M
2022-06-14 66.44 66.44 66.44 66.44 0.0M
2022-06-13 69.42 69.42 69.42 69.42 0.0M
2022-06-09 74.90 74.90 74.90 74.90 0.0M
2022-06-08 74.58 74.99 74.58 74.99 0.0M
2022-06-07 74.65 74.65 74.65 74.65 0.0M
2022-06-06 75.50 75.50 75.50 75.50 0.0M
2022-06-03 74.54 74.54 74.54 74.54 0.0M
2022-06-02 74.28 74.52 74.28 74.52 0.0M
2022-05-27 75.18 75.18 75.18 75.18 0.0M
2022-05-25 67.53 67.53 67.53 67.53 0.0M
2022-05-24 68.00 68.00 68.00 68.00 0.0M
2022-05-23 69.43 69.43 69.00 69.00 0.0M
2022-05-20 68.72 68.72 68.72 68.72 0.0M
2022-05-18 74.28 74.28 69.52 69.52 0.0M
2022-05-16 71.47 71.98 71.47 71.98 0.0M
2022-05-13 71.50 71.65 71.50 71.65 0.0M
2022-05-12 66.89 67.65 66.89 67.65 0.0M
2022-05-11 71.44 71.44 70.10 70.10 0.0M
2022-05-10 72.48 72.48 72.48 72.48 0.0M
2022-05-09 73.04 74.30 73.04 73.44 0.0M
2022-05-06 75.30 75.30 72.70 72.70 0.0M
2022-05-05 77.58 77.58 76.08 76.08 0.0M
2022-05-04 74.64 74.64 74.64 74.64 0.0M
2022-05-03 74.56 74.56 74.53 74.53 0.0M
2022-05-02 73.99 73.99 73.00 73.00 0.0M
2022-04-29 75.09 75.09 72.48 72.48 0.0M
2022-04-28 73.05 73.79 71.71 71.71 0.0M
2022-04-27 73.92 73.92 73.92 73.92 0.0M
2022-04-26 74.99 75.63 73.60 73.60 0.0M
2022-04-25 72.97 72.97 72.97 72.97 0.0M
2022-04-22 73.66 73.66 71.90 71.90 0.0M
2022-04-21 73.70 73.70 72.95 72.95 0.0M
2022-04-20 73.93 73.93 72.61 73.46 0.0M
2022-04-19 71.15 73.82 70.53 73.82 0.0M
2022-04-14 72.41 72.41 70.95 70.95 0.0M
2022-04-13 70.34 70.34 70.33 70.33 0.0M
2022-04-12 70.60 72.63 70.29 70.49 0.0M
2022-04-11 70.55 70.62 70.55 70.62 0.0M
2022-04-08 69.47 70.57 68.50 70.57 0.0M
2022-04-07 70.06 70.06 67.83 67.83 0.0M
2022-04-06 72.78 72.78 68.92 68.92 0.0M
2022-04-05 75.63 75.64 72.25 72.25 0.0M
2022-04-04 74.00 75.73 74.00 75.73 0.0M
2022-04-01 73.12 74.24 73.12 74.24 0.0M
2022-03-31 75.40 75.40 73.98 74.00 0.0M
2022-03-28 75.80 76.24 75.02 75.02 0.0M
2022-03-25 75.82 75.82 74.90 75.20 0.0M
2022-03-24 76.98 77.30 76.28 76.28 0.0M
2022-03-23 80.78 80.78 78.32 78.32 0.0M
2022-03-22 81.12 81.12 80.06 80.18 0.0M
2022-03-21 80.42 80.42 80.42 80.42 0.0M
2022-03-18 81.60 81.60 81.60 81.60 0.0M
2022-03-17 80.80 80.86 79.22 79.22 0.0M
2022-03-16 79.88 81.98 78.90 81.98 0.0M
2022-03-15 76.10 77.82 76.10 77.58 0.0M
2022-03-14 80.04 80.04 75.68 75.68 0.0M
2022-03-11 80.52 80.52 80.52 80.52 0.0M
2022-03-10 77.26 77.26 76.48 76.48 0.0M
2022-03-07 79.80 79.80 79.80 79.80 0.0M
2022-03-03 83.60 84.24 81.50 81.50 0.0M
2022-03-02 82.30 83.42 82.30 83.42 0.0M
2022-02-28 80.82 80.82 79.92 79.92 0.0M
2022-02-25 77.26 80.20 77.26 80.20 0.0M
2022-02-24 71.18 76.98 70.98 76.98 0.0M
2022-02-23 74.74 74.74 74.26 74.26 0.0M
2022-02-22 77.50 78.62 75.68 75.86 0.0M
2022-02-21 78.28 78.58 77.58 77.58 0.0M
2022-02-18 78.44 78.44 78.44 78.44 0.0M
2022-02-17 79.88 79.88 79.88 79.88 0.0M
2022-02-16 81.36 81.52 81.36 81.52 0.0M
2022-02-15 80.48 80.84 80.34 80.84 0.0M
2022-02-14 79.98 80.48 78.50 80.48 0.0M
2022-02-11 79.82 82.20 79.82 82.20 0.0M
2022-02-10 83.00 83.00 80.52 80.52 0.0M
2022-02-09 81.58 84.30 81.58 84.30 0.0M
2022-02-08 80.82 81.56 80.42 80.42 0.0M
2022-02-07 79.60 81.18 79.16 81.18 0.0M
2022-02-04 82.66 82.66 79.16 79.62 0.0M
2022-02-03 86.52 87.52 85.00 85.00 0.0M
2022-02-02 85.62 85.62 84.84 85.52 0.0M
2022-02-01 85.70 86.74 83.52 84.76 0.0M
2022-01-31 84.40 84.40 82.78 84.18 0.0M
2022-01-28 82.90 83.08 80.56 82.28 0.0M
2022-01-27 82.74 84.50 82.08 82.08 0.0M
2022-01-26 87.84 87.96 82.50 82.54 0.0M
2022-01-25 87.80 88.00 85.68 86.54 0.0M
2022-01-24 83.70 88.56 82.40 88.56 0.0M
2022-01-21 83.54 84.84 83.54 84.00 0.0M
2022-01-20 84.86 85.34 84.82 84.82 0.0M
2022-01-19 88.70 88.80 86.00 86.00 0.0M
2022-01-18 93.48 93.52 89.30 89.30 0.0M
2022-01-17 95.66 95.66 95.66 95.66 0.0M
2022-01-14 95.02 95.08 95.02 95.08 0.0M
2022-01-13 95.88 96.36 94.40 94.40 0.0M
2022-01-12 95.96 95.96 94.32 94.32 0.0M
2022-01-11 92.52 92.52 92.48 92.52 0.0M
2022-01-10 91.84 91.84 89.30 91.68 0.0M
2022-01-07 96.60 96.60 91.10 91.10 0.0M
2022-01-06 97.70 97.70 95.00 96.70 0.0M
2022-01-05 98.62 101.40 98.50 98.50 0.0M
2022-01-04 99.04 99.70 98.86 99.70 0.0M
2022-01-03 103.05 103.20 100.20 100.20 0.0M