Legrand ADR

LGRDY
🏛️ usa →
33.67
Last Update: 2025-10-06
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
2024-12-31 19.24 19.49 19.24 19.31 0.1M
2024-12-30 19.32 19.41 19.20 19.40 0.1M
2024-12-27 19.52 19.57 19.45 19.52 0.2M
2024-12-26 19.51 19.70 19.46 19.68 0.1M
2024-12-24 19.03 19.59 19.03 19.49 0.1M
2024-12-23 19.42 19.50 19.30 19.45 0.2M
2024-12-20 19.27 19.65 19.24 19.48 0.2M
2024-12-19 19.45 19.45 19.28 19.34 0.2M
2024-12-18 20.04 20.13 19.53 19.53 0.1M
2024-12-17 19.85 19.92 19.69 19.71 0.2M
2024-12-16 19.83 19.92 19.74 19.84 0.2M
2024-12-13 20.08 20.08 19.72 19.94 0.1M
2024-12-12 20.14 20.22 19.92 19.95 0.1M
2024-12-11 20.37 20.39 20.30 20.36 0.1M
2024-12-10 20.19 20.20 20.00 20.00 0.1M
2024-12-09 20.47 20.50 20.33 20.33 0.1M
2024-12-06 20.38 20.43 20.31 20.36 0.1M
2024-12-05 20.22 20.23 20.12 20.18 0.1M
2024-12-04 20.19 20.32 20.13 20.15 0.1M
2024-12-03 19.89 19.93 19.81 19.81 0.2M
2024-12-02 19.75 19.93 19.65 19.86 0.1M
2024-11-29 19.78 20.01 19.75 20.01 0.0M
2024-11-27 19.81 19.86 19.67 19.85 0.1M
2024-11-26 19.89 19.92 19.80 19.87 0.1M
2024-11-25 20.15 20.18 19.97 20.05 0.1M
2024-11-22 20.08 20.17 20.02 20.12 0.1M
2024-11-21 19.89 20.06 19.89 20.01 0.1M
2024-11-20 20.11 20.11 19.97 20.08 0.0M
2024-11-19 20.10 20.35 20.10 20.29 0.1M
2024-11-18 20.51 20.59 20.46 20.54 0.1M
2024-11-15 20.70 20.70 20.49 20.50 0.1M
2024-11-14 21.13 21.23 20.92 20.98 0.1M
2024-11-13 20.48 20.65 20.36 20.62 0.1M
2024-11-12 21.00 21.00 20.46 20.59 0.1M
2024-11-11 21.42 21.48 21.28 21.31 0.1M
2024-11-08 21.09 21.13 20.96 21.06 0.1M
2024-11-07 21.12 21.25 20.87 21.08 0.1M
2024-11-06 22.54 22.55 22.26 22.51 0.0M
2024-11-05 22.83 23.00 22.83 22.98 0.0M
2024-11-04 22.72 22.81 22.61 22.65 0.1M
2024-11-01 22.81 22.85 22.67 22.73 0.0M
2024-10-31 22.42 22.51 22.35 22.50 0.0M
2024-10-30 22.60 22.67 22.57 22.57 0.0M
2024-10-29 22.53 22.55 22.38 22.46 0.0M
2024-10-28 22.70 22.90 22.70 22.82 0.0M
2024-10-25 22.66 22.69 22.41 22.45 0.0M
2024-10-24 22.56 22.59 22.45 22.50 0.0M
2024-10-23 22.48 22.49 22.31 22.39 0.0M
2024-10-22 22.67 22.73 22.61 22.67 0.0M
2024-10-21 23.06 23.07 22.84 22.86 0.0M
2024-10-18 22.92 23.06 22.92 23.06 0.0M
2024-10-17 23.00 23.06 22.88 22.92 0.0M
2024-10-16 22.69 22.81 22.63 22.69 0.1M
2024-10-15 22.76 22.76 22.34 22.39 0.1M
2024-10-14 22.77 22.86 22.76 22.83 0.0M
2024-10-11 22.59 22.69 22.58 22.69 0.0M
2024-10-10 22.34 22.49 22.34 22.49 0.0M
2024-10-09 22.65 22.82 22.62 22.78 0.0M
2024-10-08 22.30 22.41 22.24 22.40 0.0M
2024-10-07 22.19 22.30 22.15 22.29 0.0M
2024-10-04 22.21 22.34 22.14 22.34 0.0M
2024-10-03 22.21 22.23 22.05 22.10 0.0M
2024-10-02 22.53 22.58 22.51 22.52 0.0M
2024-10-01 22.69 22.69 22.52 22.62 0.0M
2024-09-30 23.11 23.11 22.91 23.02 0.0M
2024-09-27 23.53 23.59 23.22 23.25 0.0M
2024-09-26 23.62 23.63 23.44 23.60 0.0M
2024-09-25 23.43 23.48 23.33 23.35 0.0M
2024-09-24 23.12 23.28 23.10 23.19 0.0M
2024-09-23 23.30 23.32 23.12 23.17 0.0M
2024-09-20 23.12 23.17 22.96 22.99 0.0M
2024-09-19 23.20 23.33 23.09 23.32 0.0M
2024-09-18 22.81 22.95 22.65 22.68 0.7M
2024-09-17 22.95 23.00 22.84 22.91 0.1M
2024-09-16 22.73 22.92 22.72 22.92 0.0M
2024-09-13 22.47 22.60 22.47 22.53 0.1M
2024-09-12 22.13 22.52 22.08 22.52 0.0M
2024-09-11 21.83 21.92 21.48 21.91 0.5M
2024-09-10 21.59 21.59 21.44 21.58 0.2M
2024-09-09 21.61 21.75 21.57 21.69 0.1M
2024-09-06 21.68 21.72 21.24 21.33 0.6M
2024-09-05 21.84 21.85 21.49 21.63 0.1M
2024-09-04 21.91 22.07 21.85 21.92 0.1M
2024-09-03 22.42 22.42 21.94 22.07 0.4M
2024-08-30 22.30 22.45 22.29 22.38 0.2M
2024-08-29 22.16 22.40 22.12 22.29 0.1M
2024-08-28 22.10 22.15 21.95 21.98 0.1M
2024-08-27 22.00 22.05 21.93 22.05 0.6M
2024-08-26 22.15 22.23 22.13 22.20 0.0M
2024-08-23 21.86 22.20 21.86 22.12 0.1M
2024-08-22 21.73 21.78 21.59 21.61 0.0M
2024-08-21 21.62 21.83 21.62 21.79 0.0M
2024-08-20 21.47 21.53 21.39 21.42 0.0M
2024-08-19 21.26 21.46 21.26 21.45 0.1M
2024-08-16 21.00 21.12 21.00 21.12 0.0M
2024-08-15 21.02 21.19 20.96 21.19 0.0M
2024-08-14 20.79 20.85 20.72 20.77 0.0M
2024-08-13 20.41 20.57 20.38 20.57 0.1M
2024-08-12 20.29 20.36 20.24 20.31 0.1M
2024-08-09 20.35 20.40 20.27 20.36 0.3M
2024-08-08 20.08 20.33 20.08 20.23 0.1M
2024-08-07 20.46 20.47 20.10 20.17 0.1M
2024-08-06 19.54 20.04 19.54 19.88 0.2M
2024-08-05 19.92 20.30 19.92 20.23 0.1M
2024-08-02 20.34 20.54 20.31 20.53 0.1M
2024-08-01 21.06 21.12 20.77 20.87 0.0M
2024-07-31 21.49 21.75 21.44 21.53 0.1M
2024-07-30 20.35 20.39 20.17 20.30 0.2M
2024-07-29 20.24 20.41 20.22 20.40 0.4M
2024-07-26 20.30 20.43 20.30 20.41 0.4M
2024-07-25 19.96 20.18 19.85 20.03 0.1M
2024-07-24 20.56 20.65 20.40 20.40 0.0M
2024-07-23 20.47 20.72 20.47 20.69 0.2M
2024-07-22 20.72 20.73 20.61 20.71 0.0M
2024-07-19 20.34 20.49 20.32 20.39 0.0M
2024-07-18 20.60 20.66 20.32 20.39 0.0M
2024-07-17 20.61 20.63 20.48 20.60 0.0M
2024-07-16 20.61 20.96 20.61 20.92 0.0M
2024-07-15 20.83 20.86 20.72 20.74 0.0M
2024-07-12 20.95 21.14 20.95 21.06 0.0M
2024-07-11 20.50 20.64 20.49 20.52 0.0M
2024-07-10 20.02 20.12 19.99 20.09 0.1M
2024-07-09 19.99 19.99 19.80 19.92 0.2M
2024-07-08 20.39 20.40 20.27 20.34 0.3M
2024-07-05 20.45 20.48 20.30 20.48 0.6M
2024-07-03 20.33 20.43 20.29 20.36 0.3M
2024-07-02 19.96 20.19 19.96 20.19 0.1M
2024-07-01 20.16 20.16 19.89 19.95 0.1M
2024-06-28 19.86 19.89 19.72 19.84 0.1M
2024-06-27 20.41 20.45 20.12 20.19 0.0M
2024-06-26 19.99 20.23 19.99 20.22 0.1M
2024-06-25 20.00 20.25 20.00 20.24 0.3M
2024-06-24 20.11 20.16 20.01 20.03 0.1M
2024-06-21 19.92 20.00 19.87 19.93 0.0M
2024-06-20 20.09 20.19 20.08 20.13 0.1M
2024-06-18 20.02 20.21 20.02 20.17 0.3M
2024-06-17 19.94 19.99 19.81 19.99 0.1M
2024-06-14 19.98 20.01 19.83 19.93 0.1M
2024-06-13 21.10 21.14 20.77 20.83 0.1M
2024-06-12 21.33 21.65 21.33 21.36 0.1M
2024-06-11 20.76 20.83 20.67 20.80 0.1M
2024-06-10 20.74 21.03 20.74 21.03 0.0M
2024-06-07 21.11 21.28 21.11 21.16 0.1M
2024-06-06 21.52 21.52 21.37 21.47 0.0M
2024-06-05 21.20 21.54 21.20 21.45 0.0M
2024-06-04 21.21 21.28 21.13 21.21 0.1M
2024-06-03 21.56 21.61 21.31 21.38 0.0M
2024-05-31 21.57 21.65 21.43 21.55 0.1M
2024-05-30 21.67 21.81 21.58 21.59 0.0M
2024-05-29 21.95 22.04 21.92 22.02 0.0M
2024-05-28 22.57 22.57 22.30 22.41 0.0M
2024-05-24 22.46 22.66 22.45 22.66 0.0M
2024-05-23 22.39 22.48 22.18 22.28 0.1M
2024-05-22 22.05 22.09 21.94 22.05 0.1M
2024-05-21 21.99 22.21 21.99 22.21 0.2M
2024-05-20 22.13 22.17 22.07 22.11 0.0M
2024-05-17 21.90 21.98 21.83 21.97 0.0M
2024-05-16 22.46 22.54 22.37 22.43 0.0M
2024-05-15 22.56 22.68 22.47 22.68 0.0M
2024-05-14 22.28 22.33 22.25 22.33 0.0M
2024-05-13 22.28 22.36 22.22 22.22 0.0M
2024-05-10 22.31 22.35 22.18 22.22 0.0M
2024-05-09 21.44 21.68 21.44 21.68 0.0M
2024-05-08 21.19 21.27 21.07 21.10 0.0M
2024-05-07 20.75 21.01 20.75 20.89 0.0M
2024-05-06 20.48 20.65 20.47 20.65 0.0M
2024-05-03 20.44 20.60 20.39 20.55 0.1M
2024-05-02 20.75 21.03 20.69 20.92 0.3M
2024-05-01 21.20 21.20 20.47 20.52 0.0M
2024-04-30 20.75 20.86 20.54 20.54 0.1M
2024-04-29 20.87 20.95 20.86 20.91 0.0M
2024-04-26 20.84 20.94 20.84 20.88 0.0M
2024-04-25 20.26 20.54 20.23 20.54 1.0M
2024-04-24 20.92 20.99 20.71 20.91 1.2M
2024-04-23 20.50 20.68 20.50 20.56 0.4M
2024-04-22 20.25 20.33 20.18 20.27 0.0M
2024-04-19 20.35 20.40 20.23 20.23 0.0M
2024-04-18 20.39 20.50 20.38 20.39 0.0M
2024-04-17 20.15 20.17 19.99 20.09 0.0M
2024-04-16 19.91 20.07 19.91 19.99 0.1M
2024-04-15 20.44 20.45 20.05 20.05 0.0M
2024-04-12 20.12 20.19 20.02 20.03 0.0M
2024-04-11 20.30 20.38 20.09 20.33 0.0M
2024-04-10 20.27 20.46 20.25 20.45 0.0M
2024-04-09 20.60 20.62 20.34 20.38 0.1M
2024-04-08 20.77 20.77 20.67 20.71 0.0M
2024-04-05 20.61 20.82 20.61 20.81 0.0M
2024-04-04 20.66 20.82 20.46 20.51 0.0M
2024-04-03 20.59 20.85 20.59 20.82 0.0M
2024-04-02 20.66 20.69 20.51 20.55 0.1M
2024-04-01 21.04 21.24 21.00 21.14 0.0M
2024-03-28 21.17 21.23 21.12 21.22 0.0M
2024-03-27 20.81 20.95 20.78 20.91 0.0M
2024-03-26 20.77 20.90 20.77 20.87 0.0M
2024-03-25 20.90 20.99 20.87 20.89 0.1M
2024-03-22 21.15 21.29 21.12 21.27 0.9M
2024-03-21 21.51 21.65 21.38 21.47 0.7M
2024-03-20 21.34 21.65 21.25 21.65 0.0M
2024-03-19 21.16 21.29 21.06 21.25 0.1M
2024-03-18 21.21 21.21 21.12 21.14 0.0M
2024-03-15 21.45 21.46 21.15 21.29 0.0M
2024-03-14 21.41 21.44 21.11 21.17 0.0M
2024-03-13 21.13 21.17 21.08 21.08 0.0M
2024-03-12 21.07 21.34 21.00 21.30 0.0M
2024-03-11 20.86 20.89 20.69 20.80 0.0M
2024-03-08 21.02 21.05 20.86 20.92 0.0M
2024-03-07 20.76 21.00 20.73 20.94 0.1M
2024-03-06 20.62 20.83 20.59 20.72 0.0M
2024-03-05 20.21 20.25 20.01 20.10 0.0M
2024-03-04 20.07 20.23 20.07 20.20 0.0M
2024-03-01 20.00 20.15 19.92 20.15 0.0M
2024-02-29 20.28 20.30 20.13 20.21 0.0M
2024-02-28 19.80 19.97 19.80 19.93 0.1M
2024-02-27 19.55 19.70 19.55 19.70 0.1M
2024-02-26 19.61 19.61 19.42 19.47 0.0M
2024-02-23 19.57 19.57 19.46 19.48 0.0M
2024-02-22 19.55 19.60 19.38 19.49 0.1M
2024-02-21 19.21 19.36 19.21 19.32 0.0M
2024-02-20 19.15 19.26 19.11 19.20 0.9M
2024-02-16 19.83 19.89 19.69 19.69 0.5M
2024-02-15 19.73 19.78 19.38 19.52 0.6M
2024-02-14 19.43 19.61 19.39 19.56 0.1M
2024-02-13 19.35 19.57 19.30 19.37 0.0M
2024-02-12 20.05 20.08 19.98 19.98 0.2M
2024-02-09 20.19 20.30 20.10 20.18 0.3M
2024-02-08 19.98 20.07 19.92 20.06 0.4M
2024-02-07 19.55 19.75 19.55 19.74 0.0M
2024-02-06 19.56 19.62 19.50 19.56 0.1M
2024-02-05 19.37 19.47 19.30 19.43 0.1M
2024-02-02 19.50 19.65 19.50 19.57 0.0M
2024-02-01 19.78 19.81 19.47 19.79 0.0M
2024-01-31 19.75 19.75 19.36 19.40 0.0M
2024-01-30 19.57 19.58 19.49 19.54 0.0M
2024-01-29 19.32 19.47 19.24 19.47 0.1M
2024-01-26 19.65 19.67 19.54 19.55 0.8M
2024-01-25 19.58 19.64 19.49 19.57 0.4M
2024-01-24 19.83 19.83 19.61 19.64 0.0M
2024-01-23 19.62 19.68 19.48 19.62 0.1M
2024-01-22 19.79 19.87 19.77 19.79 0.1M
2024-01-19 19.56 19.63 19.48 19.63 0.0M
2024-01-18 19.46 19.62 19.46 19.61 0.0M
2024-01-17 19.33 19.40 19.26 19.40 0.0M
2024-01-16 19.56 19.64 19.45 19.48 0.1M
2024-01-12 19.94 20.03 19.91 20.01 0.0M
2024-01-11 19.69 19.70 19.51 19.70 0.0M
2024-01-10 19.37 19.65 19.33 19.64 0.0M
2024-01-09 19.51 19.62 19.48 19.54 0.3M
2024-01-08 19.82 19.99 19.76 19.99 0.7M
2024-01-05 19.87 20.12 19.87 19.89 0.4M
2024-01-04 19.90 20.17 19.90 20.08 0.0M
2024-01-03 19.80 20.02 19.76 19.97 0.0M
2024-01-02 20.33 20.39 20.27 20.27 0.0M