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
2022-12-30 16.03 16.08 15.90 15.97 0.1M
2022-12-29 16.06 16.26 16.06 16.19 0.1M
2022-12-28 16.01 16.08 15.85 15.85 0.1M
2022-12-27 16.14 16.22 16.04 16.08 0.1M
2022-12-23 15.88 16.03 15.85 15.99 0.1M
2022-12-22 15.98 15.99 15.73 15.86 0.1M
2022-12-21 16.07 16.25 16.07 16.15 0.1M
2022-12-20 16.09 16.17 16.00 16.02 0.1M
2022-12-19 16.23 16.27 16.11 16.16 0.1M
2022-12-16 16.09 16.27 16.06 16.23 0.1M
2022-12-15 16.55 16.56 16.27 16.39 0.1M
2022-12-14 16.89 17.12 16.80 16.93 0.1M
2022-12-13 17.07 17.20 16.85 16.89 0.1M
2022-12-12 16.54 16.57 16.35 16.52 0.1M
2022-12-09 16.58 16.67 16.54 16.56 0.1M
2022-12-08 16.43 16.55 16.38 16.46 0.2M
2022-12-07 16.62 16.69 16.51 16.60 0.1M
2022-12-06 16.59 16.61 16.35 16.43 0.2M
2022-12-05 16.77 16.82 16.52 16.57 0.2M
2022-12-02 16.61 16.77 16.58 16.70 0.1M
2022-12-01 16.63 16.76 16.54 16.68 0.1M
2022-11-30 16.15 16.23 15.84 16.19 0.1M
2022-11-29 16.14 16.23 16.03 16.03 0.1M
2022-11-28 16.51 16.57 16.21 16.22 0.1M
2022-11-25 16.52 16.67 16.51 16.66 0.1M
2022-11-23 16.41 16.62 16.41 16.58 0.1M
2022-11-22 16.16 16.32 16.16 16.31 0.1M
2022-11-21 16.05 16.19 16.02 16.16 0.1M
2022-11-18 16.44 16.45 16.30 16.33 0.1M
2022-11-17 15.99 16.21 15.99 16.19 0.1M
2022-11-16 16.27 16.27 16.13 16.21 0.1M
2022-11-15 16.62 16.65 16.18 16.39 0.2M
2022-11-14 16.51 16.62 16.41 16.44 0.2M
2022-11-11 16.18 16.67 16.16 16.66 0.1M
2022-11-10 15.81 16.16 15.76 16.11 0.1M
2022-11-09 15.07 15.23 14.99 14.99 0.1M
2022-11-08 14.83 15.18 14.83 15.06 0.1M
2022-11-07 14.69 14.80 14.61 14.72 0.2M
2022-11-04 14.63 14.84 14.51 14.72 0.2M
2022-11-03 13.93 14.39 13.93 14.15 0.1M
2022-11-02 15.36 15.51 15.00 15.01 0.1M
2022-11-01 15.53 15.54 15.20 15.31 0.1M
2022-10-31 15.21 15.28 15.12 15.23 0.2M
2022-10-28 15.30 15.53 15.29 15.52 0.1M
2022-10-27 15.20 15.37 15.15 15.21 0.1M
2022-10-26 15.60 15.81 15.59 15.66 0.1M
2022-10-25 14.86 15.22 14.86 15.22 0.3M
2022-10-24 14.57 14.78 14.55 14.72 0.2M
2022-10-21 13.96 14.41 13.95 14.39 0.1M
2022-10-20 13.99 14.24 13.98 14.05 0.2M
2022-10-19 14.29 14.33 14.10 14.16 0.1M
2022-10-18 14.59 14.64 14.32 14.47 0.3M
2022-10-17 13.81 14.03 13.81 13.96 0.4M
2022-10-14 13.70 13.71 13.47 13.49 0.2M
2022-10-13 12.88 13.66 12.85 13.58 0.4M
2022-10-12 13.19 13.21 13.11 13.16 0.1M
2022-10-11 13.25 13.46 13.14 13.24 0.4M
2022-10-10 13.46 13.47 13.29 13.41 0.2M
2022-10-07 13.40 13.45 13.21 13.28 0.2M
2022-10-06 14.05 14.06 13.91 13.96 0.2M
2022-10-05 13.87 14.07 13.77 13.94 0.2M
2022-10-04 13.85 14.15 13.85 14.13 0.5M
2022-10-03 13.01 13.36 13.01 13.33 0.3M
2022-09-30 12.78 13.05 12.75 12.87 0.3M
2022-09-29 12.64 12.74 12.49 12.69 0.6M
2022-09-28 12.68 13.09 12.65 13.04 0.3M
2022-09-27 12.67 12.76 12.43 12.55 0.7M
2022-09-26 12.66 12.87 12.58 12.64 0.4M
2022-09-23 12.88 12.89 12.64 12.75 0.2M
2022-09-22 13.29 13.29 13.10 13.21 0.3M
2022-09-21 13.44 13.68 13.37 13.37 0.2M
2022-09-20 13.40 13.51 13.27 13.37 0.3M
2022-09-19 13.62 13.91 13.62 13.90 0.3M
2022-09-16 13.92 13.97 13.78 13.87 0.2M
2022-09-15 14.20 14.32 14.05 14.09 0.3M
2022-09-14 14.45 14.45 14.28 14.35 0.1M
2022-09-13 14.97 15.07 14.56 14.64 0.1M
2022-09-12 15.38 15.49 15.38 15.39 0.2M
2022-09-09 14.97 15.05 14.96 15.03 0.1M
2022-09-08 14.54 14.76 14.51 14.70 0.4M
2022-09-07 14.44 14.80 14.44 14.79 0.3M
2022-09-06 14.51 14.63 14.32 14.38 0.3M
2022-09-02 14.56 14.74 14.22 14.30 0.2M
2022-09-01 14.38 14.45 14.22 14.39 0.3M
2022-08-31 14.61 14.66 14.39 14.42 0.2M
2022-08-30 14.81 14.82 14.54 14.62 0.2M
2022-08-29 14.31 14.50 14.31 14.41 0.3M
2022-08-26 14.96 14.96 14.57 14.57 0.2M
2022-08-25 14.87 15.05 14.87 15.05 0.1M
2022-08-24 15.02 15.12 14.98 15.06 0.1M
2022-08-23 15.06 15.32 15.06 15.14 0.2M
2022-08-22 15.32 15.32 15.07 15.12 0.2M
2022-08-19 16.10 16.11 15.85 15.87 0.1M
2022-08-18 16.20 16.33 16.16 16.23 0.1M
2022-08-17 16.20 16.37 16.16 16.29 0.0M
2022-08-16 16.40 16.51 16.36 16.45 0.1M
2022-08-15 16.54 16.62 16.48 16.56 0.1M
2022-08-12 16.49 16.60 16.39 16.60 0.1M
2022-08-11 16.65 16.72 16.52 16.55 0.1M
2022-08-10 16.45 16.68 16.42 16.59 0.5M
2022-08-09 16.12 16.16 16.05 16.12 0.1M
2022-08-08 16.39 16.47 16.11 16.17 0.1M
2022-08-05 16.17 16.30 16.05 16.29 0.2M
2022-08-04 16.50 16.61 16.46 16.58 0.0M
2022-08-03 16.07 16.25 16.00 16.24 0.1M
2022-08-02 16.14 16.29 16.06 16.08 0.2M
2022-08-01 16.39 16.57 16.37 16.48 0.3M
2022-07-29 16.03 16.40 16.03 16.37 0.1M
2022-07-28 16.24 16.58 16.16 16.43 0.1M
2022-07-27 15.56 15.93 15.56 15.85 0.1M
2022-07-26 15.47 15.53 15.37 15.40 0.2M
2022-07-25 15.71 15.88 15.68 15.76 0.2M
2022-07-22 15.96 16.09 15.86 15.91 0.2M
2022-07-21 15.79 16.00 15.77 15.98 0.1M
2022-07-20 15.51 15.58 15.36 15.43 0.2M
2022-07-19 15.23 15.44 15.23 15.41 0.3M
2022-07-18 15.00 15.10 14.85 14.94 0.3M
2022-07-15 14.43 14.76 14.39 14.71 0.4M
2022-07-14 14.34 14.44 14.12 14.39 0.3M
2022-07-13 14.40 14.72 14.37 14.64 0.2M
2022-07-12 14.57 14.76 14.53 14.59 0.3M
2022-07-11 14.44 14.63 14.35 14.49 0.4M
2022-07-08 14.74 14.79 14.60 14.72 0.1M
2022-07-07 14.63 14.74 14.62 14.74 0.3M
2022-07-06 14.51 14.65 14.37 14.59 0.4M
2022-07-05 14.40 14.73 14.40 14.65 0.3M
2022-07-01 14.45 14.70 14.43 14.68 0.2M
2022-06-30 14.58 14.81 14.48 14.70 0.1M
2022-06-29 14.76 14.95 14.76 14.82 0.2M
2022-06-28 15.18 15.26 14.94 14.94 0.4M
2022-06-27 15.32 15.35 15.11 15.24 0.4M
2022-06-24 14.83 15.15 14.83 15.14 0.2M
2022-06-23 14.26 14.51 14.20 14.50 0.3M
2022-06-22 14.31 14.73 14.25 14.58 0.3M
2022-06-21 14.92 14.94 14.73 14.75 0.3M
2022-06-17 15.00 15.16 14.91 15.09 0.2M
2022-06-16 15.26 15.42 15.09 15.33 0.2M
2022-06-15 15.40 15.58 15.14 15.45 0.2M
2022-06-14 15.29 15.29 14.88 14.98 0.5M
2022-06-13 15.69 15.79 15.50 15.63 0.2M
2022-06-10 16.05 16.08 15.83 16.02 0.3M
2022-06-09 16.48 16.56 16.30 16.30 0.2M
2022-06-08 16.73 16.87 16.62 16.64 0.1M
2022-06-07 16.88 17.17 16.80 17.16 0.1M
2022-06-06 17.25 17.30 17.09 17.12 0.1M
2022-06-03 17.26 17.30 17.02 17.09 0.1M
2022-06-02 17.18 17.52 17.18 17.49 0.2M
2022-06-01 17.18 17.18 16.74 16.85 0.2M
2022-05-31 17.54 17.54 17.15 17.32 0.2M
2022-05-27 17.11 17.24 17.00 17.07 0.2M
2022-05-26 16.78 17.16 16.78 16.91 0.3M
2022-05-25 16.85 17.20 16.85 17.09 0.1M
2022-05-24 17.11 17.11 16.81 17.02 0.1M
2022-05-23 16.97 17.10 16.91 17.03 0.2M
2022-05-20 16.91 16.93 16.49 16.71 0.1M
2022-05-19 16.38 16.79 16.36 16.73 0.2M
2022-05-18 16.74 16.78 16.41 16.42 0.1M
2022-05-17 16.96 16.98 16.81 16.95 0.1M
2022-05-16 16.47 16.49 16.32 16.41 0.2M
2022-05-13 16.49 16.80 16.49 16.65 0.1M
2022-05-12 16.05 16.39 16.01 16.28 0.2M
2022-05-11 16.59 16.83 16.42 16.42 0.2M
2022-05-10 17.06 17.06 16.63 16.77 0.2M
2022-05-09 16.64 16.66 16.36 16.42 0.2M
2022-05-06 17.24 17.28 16.98 17.14 1.3M
2022-05-05 17.79 17.79 17.32 17.58 0.3M
2022-05-04 17.38 17.63 17.13 17.47 0.2M
2022-05-03 17.45 17.55 17.36 17.43 0.2M
2022-05-02 17.40 17.51 17.25 17.38 0.3M
2022-04-29 17.77 17.93 17.56 17.56 0.1M
2022-04-28 17.47 17.62 17.26 17.57 0.2M
2022-04-27 17.31 17.54 17.30 17.39 0.1M
2022-04-26 18.14 18.14 17.64 17.66 0.1M
2022-04-25 17.84 18.10 17.75 18.08 0.1M
2022-04-22 18.28 18.36 18.08 18.08 0.1M
2022-04-21 19.00 19.00 18.45 18.45 0.1M
2022-04-20 18.06 18.32 18.04 18.12 0.1M
2022-04-19 17.52 17.76 17.50 17.76 0.4M
2022-04-18 17.60 17.64 17.38 17.51 0.2M
2022-04-14 17.76 17.76 17.54 17.60 0.2M
2022-04-13 17.46 17.77 17.45 17.74 0.2M
2022-04-12 17.64 17.75 17.50 17.57 0.2M
2022-04-11 17.86 18.11 17.84 17.96 0.2M
2022-04-08 18.13 18.22 18.00 18.01 0.1M
2022-04-07 18.12 18.30 17.94 18.26 0.2M
2022-04-06 17.84 17.92 17.68 17.88 0.1M
2022-04-05 18.67 18.70 18.41 18.47 0.1M
2022-04-04 19.00 19.21 18.98 19.14 0.1M
2022-04-01 19.20 19.28 19.12 19.23 0.1M
2022-03-31 19.09 19.30 18.96 18.96 0.1M
2022-03-30 19.31 19.35 19.21 19.26 0.1M
2022-03-29 19.72 19.78 19.54 19.67 0.2M
2022-03-28 19.09 19.17 18.90 19.17 0.2M
2022-03-25 18.57 18.89 18.55 18.68 0.1M
2022-03-24 19.03 19.06 18.88 18.98 0.1M
2022-03-23 19.33 19.39 19.23 19.26 0.1M
2022-03-22 19.63 19.75 19.62 19.74 0.1M
2022-03-21 19.79 19.84 19.61 19.72 0.1M
2022-03-18 19.64 20.05 19.60 20.01 0.1M
2022-03-17 19.76 20.17 19.74 20.09 0.1M
2022-03-16 19.37 19.87 19.36 19.87 0.3M
2022-03-15 18.89 18.96 18.64 18.83 0.3M
2022-03-14 18.63 19.01 18.63 18.80 0.2M
2022-03-11 18.48 18.48 18.12 18.13 0.1M
2022-03-10 18.10 18.36 18.05 18.16 0.2M
2022-03-09 18.21 18.93 18.11 18.75 0.2M
2022-03-08 17.41 18.21 17.30 17.69 0.4M
2022-03-07 17.79 17.79 17.08 17.24 0.3M
2022-03-04 17.88 17.94 17.69 17.82 0.1M
2022-03-03 18.88 18.91 18.43 18.49 0.3M
2022-03-02 18.77 19.00 18.70 18.88 0.2M
2022-03-01 18.93 18.93 18.37 18.46 0.2M
2022-02-28 18.80 19.10 18.69 18.82 0.2M
2022-02-25 18.76 18.94 18.72 18.93 0.1M
2022-02-24 17.96 18.76 17.96 18.73 0.2M
2022-02-23 18.98 18.98 18.57 18.58 0.2M
2022-02-22 18.83 19.01 18.59 18.70 0.1M
2022-02-18 19.68 19.68 19.37 19.43 0.1M
2022-02-17 19.62 19.66 19.46 19.50 0.1M
2022-02-16 19.69 19.72 19.51 19.68 0.1M
2022-02-15 19.79 19.79 19.58 19.61 0.1M
2022-02-14 19.06 19.33 18.99 19.12 0.1M
2022-02-11 19.87 20.03 19.41 19.48 0.1M
2022-02-10 20.43 20.54 20.22 20.23 0.1M
2022-02-09 20.98 21.14 20.97 21.14 0.1M
2022-02-08 20.46 20.62 20.36 20.56 0.1M
2022-02-07 20.68 20.76 20.60 20.64 0.1M
2022-02-04 20.74 20.87 20.60 20.77 0.1M
2022-02-03 20.70 20.86 20.66 20.72 0.1M
2022-02-02 20.94 20.94 20.75 20.85 0.1M
2022-02-01 20.69 20.73 20.39 20.57 0.1M
2022-01-31 19.93 20.22 19.90 20.22 0.2M
2022-01-28 19.53 19.67 19.33 19.67 0.1M
2022-01-27 19.87 19.93 19.68 19.74 0.2M
2022-01-26 20.37 20.42 19.81 19.95 0.1M
2022-01-25 19.99 20.21 19.81 20.06 0.1M
2022-01-24 20.15 20.51 19.97 20.51 0.1M
2022-01-21 20.95 21.07 20.80 20.86 0.1M
2022-01-20 21.45 21.73 21.16 21.22 0.1M
2022-01-19 21.70 21.75 21.51 21.51 0.1M
2022-01-18 21.60 21.62 21.47 21.57 0.1M
2022-01-14 22.29 22.40 22.18 22.32 0.1M
2022-01-13 23.11 23.11 22.62 22.62 0.0M
2022-01-12 22.98 23.01 22.88 22.98 0.0M
2022-01-11 22.52 22.56 22.36 22.50 0.1M
2022-01-10 22.36 22.41 22.15 22.41 0.0M
2022-01-07 23.21 23.33 23.02 23.29 0.1M
2022-01-06 22.95 23.08 22.87 22.87 0.0M
2022-01-05 23.51 23.59 23.24 23.25 0.1M
2022-01-04 23.34 23.44 23.27 23.33 0.0M
2022-01-03 23.45 23.45 23.18 23.36 0.0M