Legrand ADR

LGRDY
🏛️ usa →
33.53
Last Update: 2025-10-03
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 22.75 23.52 22.75 23.36 0.0M
2021-12-30 23.34 23.34 23.20 23.23 0.0M
2021-12-29 23.20 23.49 23.20 23.47 0.0M
2021-12-28 23.15 23.28 23.10 23.16 0.0M
2021-12-27 23.00 23.19 23.00 23.19 0.0M
2021-12-23 22.74 23.01 22.74 23.01 0.1M
2021-12-22 22.26 22.70 22.26 22.67 0.1M
2021-12-21 22.52 22.52 22.34 22.49 0.1M
2021-12-20 22.22 22.65 22.18 22.44 0.1M
2021-12-17 22.65 22.67 22.46 22.61 0.1M
2021-12-16 22.84 22.87 22.67 22.75 0.1M
2021-12-15 22.52 22.76 22.38 22.76 0.0M
2021-12-14 22.79 22.79 22.38 22.47 0.0M
2021-12-13 22.86 22.93 22.76 22.85 0.1M
2021-12-10 22.89 22.89 22.72 22.82 0.1M
2021-12-09 22.81 22.90 22.76 22.80 0.0M
2021-12-08 22.68 22.75 22.61 22.75 0.0M
2021-12-07 22.39 22.45 22.30 22.40 0.0M
2021-12-06 22.05 22.16 21.96 22.12 0.1M
2021-12-03 22.26 22.26 21.86 21.96 0.1M
2021-12-02 22.02 22.22 22.02 22.11 0.1M
2021-12-01 22.20 22.40 21.96 21.96 0.1M
2021-11-30 22.17 22.21 21.73 21.97 0.1M
2021-11-29 21.61 21.69 21.51 21.63 0.1M
2021-11-26 21.59 21.61 21.38 21.47 0.0M
2021-11-24 21.64 21.78 21.64 21.76 0.0M
2021-11-23 21.97 22.12 21.85 21.93 0.1M
2021-11-22 22.25 22.46 22.25 22.29 0.0M
2021-11-19 22.07 22.15 22.01 22.04 0.0M
2021-11-18 22.14 22.14 21.99 22.04 0.0M
2021-11-17 21.70 21.75 21.67 21.75 0.0M
2021-11-16 21.44 21.52 21.40 21.40 0.0M
2021-11-15 21.70 21.70 21.52 21.57 0.0M
2021-11-12 21.54 21.78 21.54 21.70 0.3M
2021-11-11 21.57 21.67 21.54 21.63 0.0M
2021-11-10 21.79 21.89 21.65 21.65 0.1M
2021-11-09 22.03 22.04 21.84 21.90 0.1M
2021-11-08 22.00 22.11 21.91 22.08 0.6M
2021-11-05 21.43 21.87 21.43 21.86 1.2M
2021-11-04 22.28 22.46 22.21 22.28 0.0M
2021-11-03 22.66 22.87 22.50 22.87 0.1M
2021-11-02 22.61 22.61 22.40 22.57 0.5M
2021-11-01 22.02 22.32 21.95 22.30 1.1M
2021-10-29 21.69 21.97 21.68 21.82 0.1M
2021-10-28 22.04 22.23 22.04 22.23 0.0M
2021-10-27 21.79 21.92 21.76 21.82 0.0M
2021-10-26 21.78 21.88 21.71 21.77 0.0M
2021-10-25 21.51 21.69 21.51 21.62 0.0M
2021-10-22 21.68 21.71 21.57 21.67 0.0M
2021-10-21 21.37 21.42 21.29 21.38 0.1M
2021-10-20 21.95 22.07 21.89 22.06 0.5M
2021-10-19 21.94 21.94 21.75 21.84 0.4M
2021-10-18 21.45 21.63 21.41 21.62 0.5M
2021-10-15 21.42 21.54 21.42 21.53 0.0M
2021-10-14 21.17 21.32 21.17 21.32 0.0M
2021-10-13 20.69 20.89 20.63 20.85 0.0M
2021-10-12 20.64 20.72 20.56 20.65 0.1M
2021-10-11 20.62 20.76 20.57 20.57 0.0M
2021-10-08 20.98 20.98 20.78 20.84 0.0M
2021-10-07 21.07 21.14 21.04 21.06 0.0M
2021-10-06 20.76 20.88 20.66 20.88 0.0M
2021-10-05 20.87 21.10 20.87 21.04 0.1M
2021-10-04 21.05 21.13 20.83 20.91 0.2M
2021-10-01 21.30 21.30 21.05 21.26 0.1M
2021-09-30 21.35 21.56 21.30 21.48 0.3M
2021-09-29 22.08 22.08 21.59 21.67 0.2M
2021-09-28 21.61 21.83 21.46 21.79 1.4M
2021-09-27 21.84 21.93 21.75 21.88 0.0M
2021-09-24 22.04 22.18 22.04 22.09 0.0M
2021-09-23 22.60 22.69 22.53 22.59 0.0M
2021-09-22 22.46 22.58 22.31 22.47 0.1M
2021-09-21 22.04 22.15 21.89 22.15 0.0M
2021-09-20 21.98 22.14 21.89 22.02 0.0M
2021-09-17 23.14 23.14 22.71 22.82 0.0M
2021-09-16 23.24 23.31 23.14 23.30 0.0M
2021-09-15 22.88 23.08 22.83 23.06 0.0M
2021-09-14 23.20 23.20 22.95 22.98 0.0M
2021-09-13 23.17 23.17 22.90 22.95 0.0M
2021-09-10 23.07 23.08 22.88 22.91 0.0M
2021-09-09 22.88 22.97 22.83 22.85 0.0M
2021-09-08 22.91 22.92 22.82 22.86 0.0M
2021-09-07 23.13 23.26 23.12 23.23 0.0M
2021-09-03 23.02 23.13 23.00 23.09 0.1M
2021-09-02 23.10 23.16 23.08 23.11 0.0M
2021-09-01 23.23 23.23 22.92 23.04 0.1M
2021-08-31 22.95 22.95 22.82 22.86 0.0M
2021-08-30 22.80 22.98 22.80 22.95 0.0M
2021-08-27 22.75 22.94 22.68 22.91 0.0M
2021-08-26 22.63 22.76 22.63 22.72 0.0M
2021-08-25 22.49 22.67 22.48 22.63 0.0M
2021-08-24 22.69 22.84 22.69 22.79 0.0M
2021-08-23 22.65 22.78 22.65 22.78 0.1M
2021-08-20 22.56 22.66 22.45 22.66 0.0M
2021-08-19 22.53 22.64 22.52 22.57 0.0M
2021-08-18 22.72 22.89 22.66 22.66 0.0M
2021-08-17 22.78 22.87 22.67 22.73 0.0M
2021-08-16 22.86 23.03 22.86 23.00 0.0M
2021-08-13 22.90 23.03 22.89 23.00 0.0M
2021-08-12 22.76 22.83 22.69 22.83 0.0M
2021-08-11 22.68 22.76 22.65 22.75 0.0M
2021-08-10 22.44 22.46 22.36 22.44 0.0M
2021-08-09 22.34 22.34 22.25 22.29 0.0M
2021-08-06 22.64 22.65 22.44 22.48 0.0M
2021-08-05 22.68 22.69 22.59 22.65 0.0M
2021-08-04 22.74 22.77 22.61 22.65 0.1M
2021-08-03 22.40 22.64 22.40 22.61 0.0M
2021-08-02 22.49 22.53 22.38 22.38 0.0M
2021-07-30 22.41 22.60 22.41 22.51 0.0M
2021-07-29 22.03 22.14 22.01 22.14 0.0M
2021-07-28 22.00 22.00 21.67 21.89 0.1M
2021-07-27 21.85 21.94 21.81 21.91 0.0M
2021-07-26 22.01 22.02 21.92 21.99 0.0M
2021-07-23 21.95 22.03 21.95 22.00 0.0M
2021-07-22 22.01 22.03 21.88 21.99 0.0M
2021-07-21 21.45 21.80 21.45 21.78 0.3M
2021-07-20 21.23 21.59 21.23 21.59 0.1M
2021-07-19 21.18 21.22 21.09 21.16 0.0M
2021-07-16 21.65 21.67 21.52 21.57 0.0M
2021-07-15 21.64 21.77 21.64 21.73 0.0M
2021-07-14 21.83 21.90 21.77 21.88 0.0M
2021-07-13 21.83 21.99 21.83 21.89 0.0M
2021-07-12 21.83 21.89 21.78 21.84 0.0M
2021-07-09 21.85 21.85 21.60 21.70 0.0M
2021-07-08 21.29 21.51 21.26 21.43 0.0M
2021-07-07 21.62 21.86 21.61 21.82 0.2M
2021-07-06 21.59 21.62 21.46 21.49 0.2M
2021-07-02 21.35 21.50 21.32 21.45 1.6M
2021-07-01 21.24 21.31 21.21 21.31 0.8M
2021-06-30 21.13 21.24 21.04 21.20 0.9M
2021-06-29 21.35 21.38 21.24 21.28 0.1M
2021-06-28 21.16 21.26 21.13 21.25 0.1M
2021-06-25 21.16 21.30 21.16 21.26 0.0M
2021-06-24 21.42 21.42 21.30 21.37 0.0M
2021-06-23 21.14 21.18 21.08 21.12 0.0M
2021-06-22 21.13 21.17 20.99 21.12 0.0M
2021-06-21 20.89 20.96 20.87 20.96 0.0M
2021-06-18 20.71 20.74 20.42 20.72 0.0M
2021-06-17 21.02 21.05 20.90 21.01 0.0M
2021-06-16 21.55 21.58 21.32 21.42 0.0M
2021-06-15 21.51 21.66 21.51 21.62 0.0M
2021-06-14 21.24 21.32 21.22 21.31 0.0M
2021-06-11 21.37 21.37 21.23 21.27 0.1M
2021-06-10 21.54 21.54 21.34 21.44 0.0M
2021-06-09 21.59 21.59 21.40 21.47 0.1M
2021-06-08 21.82 21.82 21.66 21.71 0.1M
2021-06-07 21.21 21.53 21.21 21.41 0.0M
2021-06-04 21.24 21.34 21.24 21.27 0.0M
2021-06-03 20.97 21.01 20.88 21.00 0.0M
2021-06-02 20.85 20.99 20.85 20.93 0.0M
2021-06-01 21.00 21.00 20.87 20.91 0.0M
2021-05-28 20.97 21.15 20.93 20.98 0.0M
2021-05-27 21.12 21.54 21.00 21.26 0.1M
2021-05-26 21.14 21.30 20.76 21.23 0.0M
2021-05-25 21.75 21.79 21.24 21.79 0.0M
2021-05-24 21.38 21.72 21.29 21.72 0.0M
2021-05-21 21.33 21.51 21.15 21.31 0.0M
2021-05-20 21.02 21.26 21.02 21.17 0.0M
2021-05-19 20.85 21.10 20.75 20.97 0.0M
2021-05-18 21.30 21.30 21.09 21.19 0.1M
2021-05-17 21.16 21.16 20.93 21.00 0.0M
2021-05-14 20.93 21.13 20.89 21.13 0.0M
2021-05-13 20.48 20.64 20.48 20.61 0.0M
2021-05-12 20.43 20.56 20.33 20.35 0.1M
2021-05-11 20.17 20.43 20.14 20.43 0.0M
2021-05-10 20.69 20.87 20.58 20.62 0.0M
2021-05-07 20.80 20.91 20.75 20.82 0.0M
2021-05-06 20.36 20.77 20.36 20.77 0.0M
2021-05-05 19.83 19.87 19.70 19.70 0.0M
2021-05-04 19.54 19.54 19.35 19.54 0.1M
2021-05-03 19.58 19.76 19.58 19.72 0.0M
2021-04-30 19.59 19.59 19.37 19.39 0.0M
2021-04-29 19.80 19.85 19.67 19.83 0.0M
2021-04-28 19.75 19.86 19.73 19.75 0.5M
2021-04-27 20.04 20.12 20.00 20.08 0.0M
2021-04-26 19.97 20.22 19.94 20.06 0.1M
2021-04-23 19.97 20.17 19.88 20.07 0.0M
2021-04-22 20.01 20.02 19.74 19.80 0.0M
2021-04-21 19.81 19.98 19.81 19.91 0.0M
2021-04-20 19.96 19.97 19.86 19.95 0.1M
2021-04-19 20.06 20.06 19.91 20.05 0.0M
2021-04-16 19.87 20.00 19.86 20.00 0.0M
2021-04-15 19.77 19.91 19.68 19.73 0.0M
2021-04-14 19.64 19.65 19.52 19.59 0.0M
2021-04-13 19.75 19.82 19.68 19.79 0.0M
2021-04-12 19.63 19.71 19.61 19.66 0.0M
2021-04-09 19.49 19.63 19.47 19.63 0.1M
2021-04-08 19.12 19.30 19.12 19.30 0.0M
2021-04-07 18.87 18.87 18.68 18.77 0.1M
2021-04-06 18.78 18.89 18.76 18.80 0.1M
2021-04-05 18.35 19.24 18.35 19.05 0.1M
2021-04-01 18.71 18.84 18.68 18.77 0.0M
2021-03-31 18.60 18.66 18.56 18.58 0.1M
2021-03-30 18.47 18.52 18.42 18.48 0.0M
2021-03-29 18.54 18.60 18.47 18.55 0.0M
2021-03-26 18.21 18.50 18.20 18.48 0.1M
2021-03-25 17.83 18.01 17.80 18.01 0.0M
2021-03-24 17.61 17.68 17.54 17.56 0.0M
2021-03-23 17.58 17.68 17.49 17.56 0.0M
2021-03-22 17.59 17.75 17.54 17.70 0.0M
2021-03-19 17.57 17.86 17.47 17.86 0.0M
2021-03-18 17.91 17.91 17.66 17.68 0.0M
2021-03-17 17.93 18.18 17.92 18.10 0.0M
2021-03-16 18.21 18.21 18.10 18.18 0.0M
2021-03-15 18.15 18.22 18.05 18.16 0.0M
2021-03-12 18.29 18.29 18.11 18.27 0.0M
2021-03-11 18.44 18.61 18.38 18.54 0.0M
2021-03-10 18.04 18.21 18.03 18.21 0.1M
2021-03-09 17.95 18.07 17.89 17.96 0.1M
2021-03-08 17.53 17.86 17.53 17.66 0.0M
2021-03-05 17.31 17.45 17.19 17.33 0.0M
2021-03-04 17.38 17.41 17.08 17.21 0.0M
2021-03-03 17.31 17.45 17.27 17.34 0.1M
2021-03-02 17.74 17.74 17.48 17.65 0.2M
2021-03-01 17.50 17.58 17.46 17.55 0.1M
2021-02-26 17.39 17.43 17.33 17.33 0.1M
2021-02-25 17.88 17.89 17.49 17.54 0.0M
2021-02-24 17.60 17.68 17.48 17.62 0.1M
2021-02-23 17.34 17.62 17.33 17.59 0.1M
2021-02-22 17.80 17.89 17.71 17.71 0.0M
2021-02-19 18.06 18.20 17.96 18.08 0.1M
2021-02-18 18.01 18.15 17.98 18.10 0.1M
2021-02-17 18.08 18.16 17.91 18.13 0.1M
2021-02-16 18.14 18.16 18.08 18.14 0.0M
2021-02-12 18.13 18.40 18.13 18.29 0.5M
2021-02-11 18.31 18.31 17.90 18.11 0.1M
2021-02-10 18.97 18.97 18.73 18.95 0.0M
2021-02-09 18.76 18.87 18.69 18.87 0.1M
2021-02-08 18.99 18.99 18.73 18.86 0.0M
2021-02-05 18.58 18.65 18.53 18.65 0.0M
2021-02-04 18.59 18.66 18.53 18.66 0.0M
2021-02-03 18.80 18.80 18.62 18.76 0.0M
2021-02-02 18.43 18.68 18.43 18.68 0.0M
2021-02-01 18.48 18.54 18.45 18.49 0.0M
2021-01-29 18.40 18.53 18.30 18.41 0.0M
2021-01-28 18.84 18.95 18.80 18.83 0.0M
2021-01-27 18.78 18.93 18.68 18.78 0.1M
2021-01-26 19.37 19.42 19.31 19.36 0.2M
2021-01-25 19.07 19.17 18.99 19.11 0.0M
2021-01-22 19.39 19.44 19.31 19.38 0.0M
2021-01-21 19.41 19.53 19.34 19.53 0.0M
2021-01-20 19.22 19.33 19.22 19.33 0.0M
2021-01-19 19.17 19.34 19.15 19.29 0.0M
2021-01-15 19.30 19.42 19.14 19.30 0.0M
2021-01-14 19.41 19.47 19.38 19.41 0.0M
2021-01-13 19.69 19.70 19.54 19.65 0.0M
2021-01-12 19.32 19.45 19.29 19.44 0.0M
2021-01-11 19.42 19.50 19.40 19.49 0.0M
2021-01-08 19.84 19.92 19.60 19.82 0.0M
2021-01-07 19.30 19.55 19.30 19.51 0.1M
2021-01-06 18.91 19.09 18.68 18.95 0.0M
2021-01-05 18.39 18.61 18.34 18.55 0.0M
2021-01-04 18.57 18.57 18.33 18.44 0.0M