Paris - Delayed Quote EUR

Legrand SA (LR.PA)

Compare
104.75 +0.25 (+0.24%)
As of 12:09 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 104.40 105.15 104.25 104.75 104.75 46,356
Nov 4, 2024 104.80 105.20 104.40 104.50 104.50 588,599
Nov 1, 2024 104.60 105.60 104.40 105.30 105.30 373,793
Oct 31, 2024 103.45 104.25 102.85 103.60 103.60 611,143
Oct 30, 2024 103.60 104.75 103.45 104.30 104.30 429,707
Oct 29, 2024 106.40 106.40 104.05 104.05 104.05 444,804
Oct 28, 2024 104.95 106.05 104.50 105.80 105.80 285,147
Oct 25, 2024 104.20 105.25 104.20 104.50 104.50 262,108
Oct 24, 2024 104.40 105.05 104.15 104.30 104.30 331,056
Oct 23, 2024 104.75 105.30 103.55 104.30 104.30 462,415
Oct 22, 2024 105.75 105.85 104.45 105.05 105.05 331,366
Oct 21, 2024 106.05 106.70 105.55 105.85 105.85 413,803
Oct 18, 2024 105.95 106.95 105.65 106.35 106.35 628,731
Oct 17, 2024 104.50 106.90 104.40 106.45 106.45 531,953
Oct 16, 2024 101.50 104.95 101.40 104.50 104.50 632,914
Oct 15, 2024 105.05 105.70 102.80 103.55 103.55 455,146
Oct 14, 2024 103.85 104.80 103.80 104.75 104.75 249,295
Oct 11, 2024 102.75 103.70 102.50 103.70 103.70 309,923
Oct 10, 2024 103.75 103.95 102.15 102.80 102.80 365,317
Oct 9, 2024 101.75 104.25 101.75 104.05 104.05 385,101
Oct 8, 2024 101.15 102.00 100.85 101.85 101.85 555,550
Oct 7, 2024 101.80 101.85 100.25 101.45 101.45 393,631
Oct 4, 2024 100.50 102.10 100.05 101.35 101.35 449,450
Oct 3, 2024 101.75 101.90 100.15 100.60 100.60 350,237
Oct 2, 2024 102.30 102.85 101.65 102.35 102.35 401,743
Oct 1, 2024 103.60 104.25 102.05 102.35 102.35 480,599
Sep 30, 2024 104.20 105.00 103.30 103.30 103.30 611,975
Sep 27, 2024 105.40 105.80 104.70 104.70 104.70 633,500
Sep 26, 2024 106.65 107.35 105.30 105.60 105.60 559,891
Sep 25, 2024 103.00 105.50 102.70 105.25 105.25 597,974
Sep 24, 2024 102.00 104.90 101.55 104.00 104.00 800,944
Sep 23, 2024 103.15 105.05 102.30 104.25 104.25 512,208
Sep 20, 2024 104.15 104.65 103.25 103.25 103.25 894,924
Sep 19, 2024 103.30 104.90 102.70 104.60 104.60 562,116
Sep 18, 2024 103.70 103.70 102.15 102.35 102.35 326,904
Sep 17, 2024 103.05 103.90 102.95 103.55 103.55 501,419
Sep 16, 2024 101.90 103.00 101.60 102.50 102.50 418,861
Sep 13, 2024 102.00 102.65 101.25 101.95 101.95 375,240
Sep 12, 2024 103.00 103.05 100.25 101.60 101.60 507,313
Sep 11, 2024 99.92 100.05 97.84 98.70 98.70 421,939
Sep 10, 2024 98.06 98.72 97.54 97.82 97.82 368,313
Sep 9, 2024 97.14 98.42 96.86 98.34 98.34 283,422
Sep 6, 2024 97.42 98.52 96.30 96.66 96.66 417,752
Sep 5, 2024 98.80 99.36 97.70 97.70 97.70 235,289
Sep 4, 2024 99.50 99.88 98.26 99.18 99.18 435,864
Sep 3, 2024 101.95 102.70 99.50 100.50 100.50 361,606
Sep 2, 2024 101.00 102.00 100.50 102.00 102.00 240,331
Aug 30, 2024 100.55 101.70 100.55 101.20 101.20 548,610
Aug 29, 2024 99.00 101.00 98.88 100.90 100.90 251,158
Aug 28, 2024 98.98 99.96 98.70 99.22 99.22 212,874
Aug 27, 2024 99.50 99.56 98.54 98.62 98.62 272,237
Aug 26, 2024 99.06 99.86 99.00 99.64 99.64 174,184
Aug 23, 2024 97.98 99.46 97.58 99.18 99.18 286,743
Aug 22, 2024 97.88 98.56 97.78 97.96 97.96 306,487
Aug 21, 2024 97.08 97.88 97.04 97.88 97.88 340,855
Aug 20, 2024 97.10 97.48 96.46 96.86 96.86 182,085
Aug 19, 2024 95.86 96.94 95.72 96.94 96.94 306,219
Aug 16, 2024 96.74 96.80 95.66 95.94 95.94 256,888
Aug 15, 2024 94.88 96.44 94.24 96.32 96.32 350,305
Aug 14, 2024 94.22 94.70 93.78 94.64 94.64 274,010
Aug 13, 2024 93.50 94.06 92.92 93.50 93.50 205,091
Aug 12, 2024 93.54 93.82 92.80 93.28 93.28 205,981
Aug 9, 2024 93.12 94.36 92.88 93.20 93.20 242,666
Aug 8, 2024 92.58 93.18 91.64 92.66 92.66 289,028
Aug 7, 2024 91.46 94.56 91.46 93.34 93.34 500,616
Aug 6, 2024 92.68 92.76 89.94 90.94 90.94 593,159
Aug 5, 2024 90.82 92.70 90.32 92.20 92.20 582,520
Aug 2, 2024 96.00 96.00 93.26 93.90 93.90 473,497
Aug 1, 2024 99.20 99.98 96.74 97.14 97.14 652,232
Jul 31, 2024 98.78 100.20 98.16 99.88 99.88 971,193
Jul 30, 2024 93.02 94.66 92.84 93.78 93.78 441,373
Jul 29, 2024 94.24 94.38 93.14 94.18 94.18 403,097
Jul 26, 2024 92.10 94.42 92.10 94.00 94.00 331,507
Jul 25, 2024 93.40 93.42 91.28 92.58 92.58 335,048
Jul 24, 2024 95.00 95.88 94.42 94.92 94.92 366,801
Jul 23, 2024 94.84 95.74 94.16 95.74 95.74 324,770
Jul 22, 2024 94.22 95.48 94.12 94.94 94.94 310,885
Jul 19, 2024 93.58 94.10 92.96 93.98 93.98 380,238
Jul 18, 2024 94.20 95.02 91.74 93.74 93.74 467,622
Jul 17, 2024 95.62 97.24 94.04 94.24 94.24 554,492
Jul 16, 2024 95.20 96.06 94.68 96.06 96.06 300,516
Jul 15, 2024 96.38 96.42 95.22 95.56 95.56 242,735
Jul 12, 2024 95.18 97.28 94.78 96.80 96.80 310,639
Jul 11, 2024 93.10 95.24 92.68 94.86 94.86 348,980
Jul 10, 2024 92.40 92.98 91.86 92.70 92.70 425,317
Jul 9, 2024 93.90 94.18 91.76 92.34 92.34 507,064
Jul 8, 2024 93.92 94.62 93.40 93.88 93.88 630,497
Jul 5, 2024 95.18 95.54 93.98 94.50 94.50 381,484
Jul 4, 2024 95.06 95.32 94.72 94.72 94.72 330,282
Jul 3, 2024 94.44 94.88 93.86 94.40 94.40 312,068
Jul 2, 2024 92.80 93.82 92.18 93.82 93.82 416,751
Jul 1, 2024 95.10 95.64 93.00 93.14 93.14 527,573
Jun 28, 2024 95.04 95.04 92.30 92.64 92.64 397,965
Jun 27, 2024 95.10 96.32 94.18 94.42 94.42 615,817
Jun 26, 2024 95.06 95.30 93.64 94.72 94.72 507,401
Jun 25, 2024 93.18 94.40 93.14 94.36 94.36 580,074
Jun 24, 2024 93.40 94.46 92.96 93.88 93.88 247,340
Jun 21, 2024 94.00 94.04 93.16 93.36 93.36 732,455
Jun 20, 2024 93.64 94.30 93.52 94.10 94.10 270,994
Jun 19, 2024 94.00 94.04 93.14 93.42 93.42 209,373
Jun 18, 2024 93.54 94.06 93.16 94.02 94.02 354,917
Jun 17, 2024 93.64 94.16 92.44 92.80 92.80 351,471
Jun 14, 2024 96.56 96.56 93.00 93.46 93.46 623,038
Jun 13, 2024 99.20 99.38 96.66 96.84 96.84 400,476
Jun 12, 2024 97.10 100.20 96.68 99.28 99.28 481,865
Jun 11, 2024 98.12 99.06 96.64 96.92 96.92 485,094
Jun 10, 2024 97.74 97.76 96.38 97.76 97.76 464,940
Jun 7, 2024 98.60 98.76 97.50 98.50 98.50 313,591
Jun 6, 2024 99.42 99.64 98.70 98.70 98.70 322,387
Jun 5, 2024 98.00 98.78 97.52 98.78 98.78 298,590
Jun 4, 2024 98.52 98.52 96.90 97.50 97.50 491,174
Jun 3, 2024 100.00 100.55 98.48 98.56 98.56 319,820
May 31, 2024 2.09 Dividend
May 31, 2024 99.52 99.96 98.74 99.10 99.10 1,033,273
May 30, 2024 101.50 101.90 100.90 101.80 99.71 321,591
May 29, 2024 101.70 102.50 100.70 101.65 99.56 345,556
May 28, 2024 104.10 104.25 102.95 103.20 101.08 332,763
May 27, 2024 104.10 104.20 103.55 103.85 101.72 206,306
May 24, 2024 103.00 104.45 102.80 104.40 102.26 297,671
May 23, 2024 102.10 103.70 102.10 103.60 101.47 410,552
May 22, 2024 102.30 102.30 101.10 102.00 99.91 277,252
May 21, 2024 102.10 102.45 101.25 102.15 100.05 290,924
May 20, 2024 101.15 102.50 101.10 102.05 99.95 188,440
May 17, 2024 102.95 103.00 100.35 101.10 99.02 663,085
May 16, 2024 104.50 104.90 103.50 103.50 101.38 416,873
May 15, 2024 103.60 104.45 103.10 104.35 102.21 388,905
May 14, 2024 103.35 103.65 102.60 103.25 101.13 253,449
May 13, 2024 103.15 104.10 102.85 103.40 101.28 278,198
May 10, 2024 102.50 104.00 102.15 103.35 101.23 807,991
May 9, 2024 98.38 100.60 98.10 100.50 98.44 420,462
May 8, 2024 97.54 99.56 97.40 98.36 96.34 556,125
May 7, 2024 95.96 97.40 95.68 97.16 95.17 425,129
May 6, 2024 95.76 96.40 94.94 95.74 93.77 478,700
May 3, 2024 93.50 96.34 92.92 95.34 93.38 983,863
May 2, 2024 96.60 97.88 95.74 97.68 95.67 749,589
Apr 30, 2024 97.78 97.78 96.46 96.86 94.87 541,544
Apr 29, 2024 98.12 98.76 97.72 97.74 95.73 286,717
Apr 26, 2024 96.36 98.18 95.92 97.84 95.83 401,618
Apr 25, 2024 97.26 97.30 94.68 95.70 93.74 515,509
Apr 24, 2024 96.82 98.44 96.04 97.94 95.93 673,855
Apr 23, 2024 98.06 98.10 96.00 96.50 94.52 405,235
Apr 22, 2024 96.18 96.34 94.86 94.98 93.03 334,602
Apr 19, 2024 95.36 96.00 94.62 95.48 93.52 473,229
Apr 18, 2024 96.00 96.42 95.52 96.42 94.44 454,796
Apr 17, 2024 94.02 95.40 94.02 94.38 92.44 377,940
Apr 16, 2024 94.00 94.54 93.50 94.34 92.40 346,652
Apr 15, 2024 95.06 96.62 94.98 95.40 93.44 369,336
Apr 12, 2024 95.30 95.86 94.54 94.86 92.91 314,286
Apr 11, 2024 95.00 96.02 93.24 94.60 92.66 404,398
Apr 10, 2024 94.46 95.44 93.88 95.30 93.34 379,063
Apr 9, 2024 95.38 95.60 93.90 93.90 91.97 498,358
Apr 8, 2024 96.00 96.22 95.54 95.54 93.58 360,938
Apr 5, 2024 93.92 96.06 93.56 96.06 94.09 533,635
Apr 4, 2024 96.48 96.50 95.06 95.96 93.99 456,533
Apr 3, 2024 95.60 96.54 95.42 96.28 94.30 385,777
Apr 2, 2024 97.92 98.40 95.62 95.62 93.66 523,555
Mar 28, 2024 98.46 98.66 97.82 98.22 96.20 642,073
Mar 27, 2024 96.74 97.04 96.00 96.56 94.58 356,042
Mar 26, 2024 96.42 96.72 95.88 96.60 94.62 380,661
Mar 25, 2024 98.40 98.40 96.48 96.60 94.62 607,439
Mar 22, 2024 99.10 99.44 97.80 98.52 96.50 558,279
Mar 21, 2024 99.58 99.66 98.54 99.64 97.59 470,939
Mar 20, 2024 97.70 99.08 97.12 98.64 96.61 400,101
Mar 19, 2024 97.48 98.36 97.10 98.06 96.05 593,883
Mar 18, 2024 97.70 98.08 96.64 97.52 95.52 341,013
Mar 15, 2024 97.48 98.94 97.42 97.74 95.73 1,049,017
Mar 14, 2024 97.12 98.98 97.12 97.64 95.64 565,202
Mar 13, 2024 97.60 97.90 96.64 96.68 94.70 455,644
Mar 12, 2024 95.62 98.08 95.60 97.50 95.50 667,784
Mar 11, 2024 95.70 95.78 94.88 95.50 93.54 432,856
Mar 8, 2024 95.66 96.44 95.60 96.10 94.13 505,559
Mar 7, 2024 94.88 96.46 94.56 95.78 93.81 573,886
Mar 6, 2024 93.50 95.78 93.40 95.38 93.42 529,977
Mar 5, 2024 93.00 93.90 92.92 92.92 91.01 304,999
Mar 4, 2024 93.40 93.40 92.44 93.20 91.29 330,933
Mar 1, 2024 93.94 94.34 92.36 92.94 91.03 302,012
Feb 29, 2024 92.32 93.98 91.70 93.50 91.58 1,160,611
Feb 28, 2024 90.86 92.10 90.60 92.10 90.21 491,208
Feb 27, 2024 89.70 91.02 89.16 90.88 89.01 417,539
Feb 26, 2024 90.00 91.22 89.70 89.94 88.09 382,290
Feb 23, 2024 89.84 90.74 89.22 90.18 88.33 397,023
Feb 22, 2024 90.08 90.90 89.60 90.02 88.17 451,996
Feb 21, 2024 89.30 89.78 88.72 89.48 87.64 389,422
Feb 20, 2024 89.20 89.78 88.50 89.08 87.25 402,634
Feb 19, 2024 91.36 91.62 89.30 89.68 87.84 397,594
Feb 16, 2024 90.76 93.08 90.76 92.02 90.13 606,938
Feb 15, 2024 92.80 95.00 90.36 90.36 88.50 742,515
Feb 14, 2024 90.68 91.16 90.30 90.98 89.11 321,367
Feb 13, 2024 93.04 93.08 90.12 90.96 89.09 445,513
Feb 12, 2024 94.02 94.60 93.06 93.20 91.29 312,295
Feb 9, 2024 93.22 94.38 93.20 93.54 91.62 312,174
Feb 8, 2024 91.82 93.22 91.34 93.22 91.31 368,060
Feb 7, 2024 91.30 91.64 90.80 91.64 89.76 350,556
Feb 6, 2024 91.50 92.30 91.12 91.12 89.25 536,271
Feb 5, 2024 90.70 91.02 90.16 90.52 88.66 307,247
Feb 2, 2024 90.60 91.22 90.50 90.74 88.88 426,130
Feb 1, 2024 90.14 91.90 89.86 91.24 89.37 492,100
Jan 31, 2024 90.50 91.62 90.24 90.24 88.39 501,594
Jan 30, 2024 89.96 90.68 89.88 90.28 88.43 458,110
Jan 29, 2024 90.38 90.38 89.20 89.68 87.84 420,948
Jan 26, 2024 90.32 91.04 89.52 90.34 88.49 553,550
Jan 25, 2024 90.50 90.72 89.96 90.30 88.45 526,698
Jan 24, 2024 91.10 91.34 90.54 90.62 88.76 380,434
Jan 23, 2024 91.54 91.64 90.12 90.40 88.54 355,475
Jan 22, 2024 90.72 91.42 90.64 91.20 89.33 321,237
Jan 19, 2024 90.50 90.88 89.70 89.80 87.96 442,020
Jan 18, 2024 89.26 90.14 89.06 90.10 88.25 312,822
Jan 17, 2024 89.40 89.42 88.66 89.28 87.45 375,835
Jan 16, 2024 90.56 90.56 89.82 90.12 88.27 321,116
Jan 15, 2024 91.52 91.58 90.82 91.24 89.37 201,982
Jan 12, 2024 90.10 91.42 90.00 91.42 89.54 347,728
Jan 11, 2024 90.30 90.84 89.46 89.52 87.68 517,406
Jan 10, 2024 89.64 89.78 88.44 89.54 87.70 658,862
Jan 9, 2024 91.04 91.04 89.16 89.60 87.76 496,519
Jan 8, 2024 91.10 91.26 89.80 91.04 89.17 471,248
Jan 5, 2024 91.96 91.98 90.50 91.30 89.43 386,142
Jan 4, 2024 91.56 92.32 90.96 92.32 90.42 415,729
Jan 3, 2024 92.50 92.68 90.80 91.68 89.80 482,724
Jan 2, 2024 94.20 94.50 92.76 93.14 91.23 263,381
Dec 29, 2023 94.12 94.40 93.86 94.10 92.17 200,012
Dec 28, 2023 94.66 94.70 93.96 94.20 92.27 186,117
Dec 27, 2023 94.62 95.12 94.50 94.62 92.68 181,906
Dec 22, 2023 95.20 95.44 94.44 94.60 92.66 256,262
Dec 21, 2023 94.20 95.16 94.04 95.16 93.21 286,478
Dec 20, 2023 94.40 94.98 94.14 94.86 92.91 279,381
Dec 19, 2023 95.36 95.90 94.22 94.50 92.56 564,174
Dec 18, 2023 96.20 96.86 96.04 96.18 94.21 348,069
Dec 15, 2023 97.00 97.22 96.06 96.90 94.91 921,633
Dec 14, 2023 95.30 96.60 95.26 96.50 94.52 647,846
Dec 13, 2023 95.04 95.46 94.46 94.46 92.52 300,197
Dec 12, 2023 94.50 95.40 94.50 94.80 92.85 402,836
Dec 11, 2023 93.94 95.58 93.88 94.94 92.99 552,528
Dec 8, 2023 92.00 94.46 91.90 93.88 91.95 481,241
Dec 7, 2023 91.08 92.30 90.90 92.00 90.11 513,376
Dec 6, 2023 90.28 92.24 90.28 91.60 89.72 473,305
Dec 5, 2023 88.40 89.78 88.26 89.78 87.94 366,988
Dec 4, 2023 89.48 89.66 88.56 88.64 86.82 286,676
Dec 1, 2023 88.70 89.66 88.48 89.42 87.58 353,442
Nov 30, 2023 88.52 88.86 88.12 88.42 86.60 1,004,518
Nov 29, 2023 87.64 88.86 87.50 88.16 86.35 409,274
Nov 28, 2023 88.60 88.76 88.18 88.76 86.94 279,471
Nov 27, 2023 88.80 89.20 88.68 88.74 86.92 276,655
Nov 24, 2023 87.94 88.92 87.94 88.92 87.09 275,782
Nov 23, 2023 88.12 88.42 87.86 88.08 86.27 251,213
Nov 22, 2023 87.66 88.64 87.66 88.14 86.33 283,250
Nov 21, 2023 87.76 88.36 87.58 87.58 85.78 276,191
Nov 20, 2023 87.48 88.20 87.32 87.32 85.53 364,480
Nov 17, 2023 86.88 88.70 86.88 87.56 85.76 575,606
Nov 16, 2023 86.90 87.54 86.54 86.90 85.12 391,824
Nov 15, 2023 86.00 87.04 85.80 86.54 84.76 400,996
Nov 14, 2023 83.90 85.88 83.60 85.82 84.06 535,437
Nov 13, 2023 83.96 84.22 83.42 83.48 81.77 582,744
Nov 10, 2023 84.00 84.20 83.14 83.60 81.88 404,758
Nov 9, 2023 82.58 85.16 82.58 84.80 83.06 655,443
Nov 8, 2023 78.00 83.12 77.00 82.24 80.55 801,036
Nov 7, 2023 82.52 83.44 82.34 83.34 81.63 405,123
Nov 6, 2023 83.96 84.12 82.78 82.92 81.22 360,655

Related Tickers