Legrand ADR

LGRDY
🏛️ usa →
34.07
Last Update: 2025-10-02
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 20.77 20.82 20.73 20.79 0.0M
2023-12-28 20.84 20.86 20.69 20.83 0.0M
2023-12-27 20.91 21.03 20.91 21.02 0.0M
2023-12-26 20.93 20.99 20.76 20.95 0.0M
2023-12-22 20.86 20.87 20.71 20.80 0.0M
2023-12-21 20.74 20.94 20.74 20.94 0.0M
2023-12-20 20.67 20.78 20.57 20.57 0.0M
2023-12-19 20.70 20.78 20.65 20.75 0.1M
2023-12-18 21.00 21.00 20.78 20.84 0.1M
2023-12-15 20.94 21.21 20.94 21.00 0.1M
2023-12-14 21.09 21.23 21.00 21.20 0.0M
2023-12-13 20.51 20.66 20.28 20.65 0.0M
2023-12-12 20.42 20.48 20.38 20.43 0.0M
2023-12-11 20.41 20.50 20.29 20.38 0.1M
2023-12-08 20.03 20.30 20.03 20.17 0.1M
2023-12-07 19.75 19.87 19.72 19.82 0.0M
2023-12-06 19.79 19.85 19.60 19.62 0.0M
2023-12-05 19.24 19.36 19.23 19.30 0.0M
2023-12-04 19.18 19.20 19.09 19.20 0.1M
2023-12-01 19.30 19.46 19.27 19.46 0.0M
2023-11-30 19.26 19.30 19.15 19.25 0.0M
2023-11-29 19.33 19.39 19.27 19.29 0.0M
2023-11-28 19.36 19.50 19.36 19.41 0.0M
2023-11-27 19.34 19.45 19.34 19.39 0.0M
2023-11-24 19.34 19.42 19.29 19.42 0.0M
2023-11-22 19.21 19.24 19.11 19.13 0.0M
2023-11-21 19.16 19.21 19.05 19.10 0.0M
2023-11-20 19.07 19.14 19.00 19.12 0.0M
2023-11-17 19.07 19.09 18.94 19.04 0.0M
2023-11-16 18.90 18.97 18.80 18.84 0.0M
2023-11-15 18.71 18.80 18.68 18.68 0.1M
2023-11-14 18.38 18.63 18.38 18.58 0.1M
2023-11-13 17.80 17.85 17.73 17.80 0.1M
2023-11-10 17.80 17.92 17.69 17.90 0.1M
2023-11-09 18.13 18.16 17.89 17.89 0.0M
2023-11-08 17.50 17.60 17.41 17.55 0.1M
2023-11-07 17.69 17.88 17.66 17.74 0.1M
2023-11-06 17.79 17.82 17.68 17.70 0.1M
2023-11-03 17.98 18.07 17.84 17.87 0.1M
2023-11-02 17.74 17.82 17.61 17.69 0.0M
2023-11-01 17.08 17.32 17.08 17.32 0.0M
2023-10-31 17.27 17.31 17.02 17.19 0.1M
2023-10-30 17.23 17.33 17.16 17.31 0.1M
2023-10-27 17.12 17.18 17.01 17.06 0.1M
2023-10-26 16.77 16.94 16.75 16.85 0.1M
2023-10-25 17.01 17.14 16.92 16.98 0.4M
2023-10-24 16.97 17.10 16.97 17.02 1.2M
2023-10-23 17.09 17.31 17.06 17.21 0.2M
2023-10-20 17.14 17.23 17.05 17.09 0.1M
2023-10-19 17.62 17.64 17.41 17.43 0.1M
2023-10-18 17.56 17.67 17.51 17.56 0.0M
2023-10-17 17.87 18.14 17.87 18.03 0.1M
2023-10-16 18.06 18.15 17.98 18.05 0.1M
2023-10-13 18.08 18.10 17.87 17.90 0.0M
2023-10-12 18.60 18.61 18.39 18.45 0.1M
2023-10-11 18.50 18.57 18.45 18.53 0.0M
2023-10-10 18.27 18.41 18.27 18.33 0.1M
2023-10-09 17.99 18.17 17.99 18.15 0.1M
2023-10-06 17.96 18.34 17.91 18.27 0.1M
2023-10-05 18.13 18.13 17.98 18.10 0.1M
2023-10-04 18.04 18.06 17.89 18.04 0.0M
2023-10-03 18.24 18.26 18.11 18.20 0.1M
2023-10-02 18.27 18.33 18.12 18.17 0.1M
2023-09-29 18.54 18.55 18.30 18.37 0.0M
2023-09-28 17.84 18.06 17.80 18.01 0.1M
2023-09-27 17.79 17.87 17.67 17.80 0.1M
2023-09-26 17.97 17.98 17.81 17.83 0.1M
2023-09-25 17.87 17.99 17.82 17.96 0.1M
2023-09-22 17.90 17.99 17.82 17.86 0.1M
2023-09-21 18.30 18.34 18.17 18.19 0.1M
2023-09-20 18.68 18.80 18.53 18.55 0.0M
2023-09-19 18.63 18.69 18.55 18.65 0.0M
2023-09-18 18.59 18.91 18.59 18.79 0.1M
2023-09-15 18.76 18.84 18.74 18.75 0.1M
2023-09-14 18.42 18.57 18.41 18.55 0.0M
2023-09-13 18.64 18.64 18.45 18.46 0.0M
2023-09-12 18.80 18.95 18.80 18.87 0.0M
2023-09-11 18.84 18.96 18.82 18.94 0.0M
2023-09-08 19.34 19.45 19.27 19.34 0.0M
2023-09-07 19.42 19.48 19.32 19.38 0.0M
2023-09-06 19.46 19.62 19.46 19.53 0.1M
2023-09-05 19.40 19.43 19.20 19.26 0.1M
2023-09-01 19.80 19.80 19.51 19.55 0.0M
2023-08-31 19.82 19.82 19.63 19.66 0.0M
2023-08-30 19.89 20.00 19.85 19.89 0.0M
2023-08-29 19.49 19.85 19.49 19.81 0.0M
2023-08-28 19.47 19.51 19.42 19.50 0.0M
2023-08-25 19.27 19.41 19.11 19.27 0.0M
2023-08-24 19.33 19.39 19.13 19.15 0.0M
2023-08-23 19.24 19.44 19.23 19.42 0.0M
2023-08-22 19.43 19.43 19.29 19.29 0.0M
2023-08-21 19.26 19.32 19.18 19.31 0.1M
2023-08-18 19.18 19.38 19.18 19.35 0.0M
2023-08-17 19.50 19.50 19.19 19.22 0.0M
2023-08-16 19.80 19.82 19.63 19.65 0.0M
2023-08-15 19.93 19.93 19.71 19.75 0.0M
2023-08-14 19.91 20.10 19.89 20.03 0.0M
2023-08-11 20.01 20.11 19.98 20.03 0.0M
2023-08-10 20.19 20.32 20.05 20.09 0.1M
2023-08-09 20.15 20.25 20.09 20.23 0.0M
2023-08-08 20.00 20.13 19.87 20.12 0.1M
2023-08-07 20.04 20.14 20.01 20.13 0.0M
2023-08-04 19.97 20.22 19.93 19.98 0.0M
2023-08-03 19.92 20.09 19.90 20.04 0.0M
2023-08-02 20.25 20.36 20.19 20.23 0.1M
2023-08-01 19.99 20.19 19.99 20.17 0.1M
2023-07-31 20.20 20.25 19.96 20.00 0.0M
2023-07-28 19.90 20.08 19.90 19.98 0.0M
2023-07-27 20.15 20.19 19.88 19.89 0.0M
2023-07-26 19.75 20.10 19.75 20.04 0.0M
2023-07-25 19.89 20.13 19.89 20.05 0.0M
2023-07-24 20.02 20.07 19.93 19.95 0.1M
2023-07-21 20.12 20.12 20.02 20.06 0.0M
2023-07-20 20.02 20.07 19.99 20.01 0.0M
2023-07-19 20.29 20.29 20.09 20.17 0.1M
2023-07-18 20.52 20.58 20.44 20.57 0.4M
2023-07-17 20.36 20.52 20.36 20.50 0.7M
2023-07-14 20.61 20.65 20.40 20.43 0.4M
2023-07-13 20.53 20.59 20.45 20.59 0.0M
2023-07-12 20.15 20.36 20.15 20.31 0.0M
2023-07-11 19.76 19.80 19.65 19.80 0.0M
2023-07-10 19.31 19.42 19.30 19.41 0.0M
2023-07-07 19.11 19.30 19.05 19.17 0.0M
2023-07-06 19.14 19.14 18.99 19.12 0.0M
2023-07-05 19.43 19.44 19.30 19.32 0.0M
2023-07-03 19.57 19.61 19.52 19.57 0.0M
2023-06-30 19.75 19.85 19.74 19.80 0.0M
2023-06-29 19.30 19.37 19.23 19.25 0.6M
2023-06-28 19.50 19.55 19.30 19.35 0.9M
2023-06-27 19.06 19.29 19.05 19.28 0.1M
2023-06-26 18.93 19.02 18.93 18.99 0.0M
2023-06-23 18.79 18.96 18.79 18.88 0.0M
2023-06-22 19.10 19.18 19.10 19.14 0.0M
2023-06-21 19.27 19.47 19.27 19.42 0.0M
2023-06-20 19.43 19.49 19.31 19.33 0.0M
2023-06-16 20.01 20.04 19.90 19.90 0.0M
2023-06-15 19.78 20.04 19.78 20.04 0.1M
2023-06-14 20.10 20.11 19.84 19.95 0.0M
2023-06-13 20.07 20.07 19.94 20.01 0.1M
2023-06-12 19.39 19.60 19.39 19.60 0.0M
2023-06-09 19.23 19.27 19.16 19.20 0.0M
2023-06-08 19.17 19.31 19.12 19.28 0.0M
2023-06-07 19.12 19.15 19.00 19.06 0.0M
2023-06-06 18.83 19.20 18.83 18.98 0.0M
2023-06-05 18.88 19.02 18.78 18.91 0.0M
2023-06-02 19.02 19.18 18.91 19.00 0.1M
2023-06-01 18.66 19.02 18.66 19.02 0.1M
2023-05-31 18.43 18.64 18.33 18.51 0.1M
2023-05-30 19.24 19.24 18.97 19.12 0.0M
2023-05-26 18.82 18.97 18.80 18.95 0.1M
2023-05-25 18.59 18.60 18.47 18.56 0.0M
2023-05-24 18.31 18.36 18.26 18.32 0.0M
2023-05-23 18.67 18.72 18.51 18.53 0.1M
2023-05-22 18.94 18.98 18.84 18.93 0.1M
2023-05-19 18.99 19.05 18.93 18.99 0.1M
2023-05-18 18.61 18.72 18.61 18.72 0.0M
2023-05-17 18.50 18.65 18.44 18.61 0.0M
2023-05-16 18.66 18.67 18.50 18.51 0.0M
2023-05-15 18.72 18.76 18.65 18.76 0.0M
2023-05-12 18.69 18.78 18.62 18.70 0.0M
2023-05-11 18.64 18.73 18.58 18.69 0.0M
2023-05-10 18.63 18.66 18.50 18.62 0.0M
2023-05-09 18.46 18.74 18.46 18.74 0.0M
2023-05-08 18.77 18.82 18.71 18.76 0.0M
2023-05-05 18.72 18.80 18.66 18.76 0.0M
2023-05-04 18.43 18.59 18.35 18.55 0.0M
2023-05-03 18.86 19.01 18.85 18.91 0.0M
2023-05-02 18.57 18.82 18.57 18.79 0.0M
2023-05-01 18.94 18.98 18.75 18.83 0.0M
2023-04-28 18.83 18.89 18.80 18.87 0.0M
2023-04-27 18.60 18.71 18.49 18.70 0.0M
2023-04-26 18.34 18.43 18.26 18.31 0.0M
2023-04-25 18.64 18.69 18.52 18.52 0.0M
2023-04-24 18.54 18.57 18.50 18.54 0.0M
2023-04-21 18.39 18.48 18.34 18.43 0.0M
2023-04-20 18.37 18.47 18.35 18.37 0.0M
2023-04-19 18.43 18.50 18.41 18.45 0.0M
2023-04-18 18.36 18.38 18.29 18.34 0.0M
2023-04-17 18.03 18.12 18.01 18.11 0.1M
2023-04-14 18.06 18.15 18.04 18.12 0.0M
2023-04-13 17.89 17.95 17.80 17.94 0.0M
2023-04-12 17.75 17.97 17.75 17.91 0.0M
2023-04-11 17.40 17.53 17.38 17.50 0.1M
2023-04-10 17.18 17.18 17.00 17.00 0.0M
2023-04-06 17.04 17.20 17.03 17.16 0.0M
2023-04-05 17.33 17.35 17.12 17.18 0.0M
2023-04-04 18.31 18.32 18.02 18.04 0.0M
2023-04-03 18.01 18.28 18.01 18.28 0.0M
2023-03-31 18.26 18.30 18.17 18.22 0.0M
2023-03-30 18.21 18.24 18.13 18.20 0.0M
2023-03-29 17.85 17.94 17.83 17.93 0.1M
2023-03-28 17.57 17.69 17.53 17.62 0.0M
2023-03-27 17.59 17.66 17.50 17.60 0.0M
2023-03-24 17.29 17.40 17.15 17.35 0.0M
2023-03-23 18.24 18.32 17.95 18.06 0.0M
2023-03-22 18.47 18.70 18.39 18.40 0.0M
2023-03-21 18.60 18.62 18.50 18.60 0.0M
2023-03-20 18.12 18.28 18.12 18.24 0.0M
2023-03-17 17.95 18.10 17.92 18.07 0.0M
2023-03-16 17.60 18.17 17.60 18.15 0.1M
2023-03-15 17.66 17.96 17.52 17.86 0.0M
2023-03-14 18.55 18.59 18.39 18.53 0.0M
2023-03-13 18.10 18.26 18.00 18.17 0.0M
2023-03-10 18.38 18.42 18.06 18.08 0.1M
2023-03-09 18.72 18.90 18.64 18.64 0.0M
2023-03-08 18.65 18.78 18.65 18.73 0.0M
2023-03-07 18.93 18.94 18.62 18.63 0.2M
2023-03-06 18.97 19.05 18.95 18.95 0.0M
2023-03-03 18.89 19.00 18.81 18.95 0.0M
2023-03-02 18.63 18.72 18.57 18.67 0.1M
2023-03-01 18.81 18.88 18.68 18.77 0.2M
2023-02-28 18.60 18.64 18.46 18.46 0.0M
2023-02-27 18.52 18.55 18.40 18.48 0.0M
2023-02-24 18.22 18.23 18.13 18.18 0.1M
2023-02-23 18.77 18.83 18.62 18.82 0.0M
2023-02-22 18.68 18.78 18.57 18.64 0.0M
2023-02-21 18.65 18.74 18.58 18.63 0.1M
2023-02-17 19.10 19.20 19.04 19.20 0.0M
2023-02-16 19.10 19.11 18.94 18.95 0.0M
2023-02-15 19.13 19.17 19.02 19.13 0.0M
2023-02-14 18.54 18.90 18.51 18.81 0.0M
2023-02-13 18.52 18.74 18.52 18.71 0.0M
2023-02-10 18.13 18.29 18.05 18.29 0.0M
2023-02-09 18.55 18.55 18.13 18.13 0.1M
2023-02-08 17.75 17.80 17.42 17.46 0.0M
2023-02-07 17.70 17.84 17.60 17.84 0.0M
2023-02-06 17.95 17.98 17.87 17.92 0.0M
2023-02-03 18.05 18.37 18.05 18.18 0.0M
2023-02-02 18.22 18.34 18.07 18.21 0.0M
2023-02-01 17.99 18.27 17.86 18.20 0.1M
2023-01-31 17.79 17.81 17.70 17.81 0.0M
2023-01-30 17.91 18.04 17.81 17.83 0.1M
2023-01-27 17.79 18.05 17.78 18.00 0.1M
2023-01-26 18.02 18.02 17.82 17.99 0.0M
2023-01-25 17.79 17.99 17.79 17.96 0.0M
2023-01-24 17.75 17.91 17.70 17.87 0.1M
2023-01-23 17.57 17.77 17.57 17.73 0.1M
2023-01-20 17.43 17.61 17.43 17.59 0.1M
2023-01-19 17.51 17.51 17.29 17.46 0.1M
2023-01-18 18.15 18.18 17.67 17.67 0.1M
2023-01-17 17.83 17.91 17.74 17.77 0.1M
2023-01-13 17.49 17.72 17.49 17.72 0.1M
2023-01-12 17.60 17.69 17.47 17.65 0.1M
2023-01-11 17.34 17.44 17.24 17.41 0.1M
2023-01-10 17.07 17.12 16.93 17.08 0.3M
2023-01-09 17.24 17.42 17.20 17.23 0.1M
2023-01-06 16.51 16.97 16.51 16.96 0.1M
2023-01-05 16.43 16.52 16.40 16.47 0.1M
2023-01-04 16.42 16.49 16.23 16.44 0.1M
2023-01-03 16.10 16.10 15.87 16.01 0.1M