Lennar Corp (LNN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 131.34 | 131.38 | 130.08 | 130.58 | 130.58 | - |
| 05 Jul 2024 | 0.5 Dividend | |||||
| 04 Jul 2024 | 132.08 | 132.16 | 131.82 | 131.82 | 131.32 | - |
| 03 Jul 2024 | 132.84 | 133.34 | 132.00 | 132.00 | 131.50 | - |
| 02 Jul 2024 | 135.28 | 135.28 | 132.46 | 132.46 | 131.96 | - |
| 01 Jul 2024 | 138.68 | 138.68 | 136.86 | 136.86 | 136.34 | - |
| 28 Jun 2024 | 138.46 | 139.98 | 138.46 | 139.62 | 139.09 | - |
| 27 Jun 2024 | 138.20 | 138.70 | 138.20 | 138.70 | 138.17 | - |
| 26 Jun 2024 | 138.50 | 139.32 | 138.50 | 139.32 | 138.79 | - |
| 25 Jun 2024 | 139.68 | 139.70 | 138.34 | 138.34 | 137.82 | - |
| 24 Jun 2024 | 140.94 | 141.00 | 140.46 | 141.00 | 140.47 | - |
| 21 Jun 2024 | 138.54 | 140.38 | 138.54 | 140.38 | 139.85 | - |
| 20 Jun 2024 | 136.12 | 138.92 | 136.12 | 138.56 | 138.03 | - |
| 19 Jun 2024 | 137.72 | 137.80 | 136.00 | 136.44 | 135.92 | - |
| 18 Jun 2024 | 141.64 | 141.78 | 138.92 | 138.92 | 138.39 | - |
| 17 Jun 2024 | 144.80 | 145.42 | 143.16 | 145.42 | 144.87 | - |
| 14 Jun 2024 | 143.56 | 144.30 | 141.22 | 144.30 | 143.75 | - |
| 13 Jun 2024 | 142.58 | 143.60 | 141.38 | 143.60 | 143.06 | - |
| 12 Jun 2024 | 140.94 | 146.36 | 140.90 | 144.18 | 143.63 | - |
| 11 Jun 2024 | 143.22 | 143.36 | 141.48 | 141.48 | 140.94 | - |
| 10 Jun 2024 | 142.42 | 144.04 | 142.04 | 143.70 | 143.15 | - |
| 07 Jun 2024 | 143.78 | 143.80 | 142.16 | 142.34 | 141.80 | - |
| 06 Jun 2024 | 145.50 | 145.54 | 144.00 | 144.00 | 143.45 | - |
| 05 Jun 2024 | 144.46 | 145.22 | 144.36 | 145.22 | 144.67 | - |
| 04 Jun 2024 | 146.40 | 146.40 | 144.32 | 144.32 | 143.77 | - |
| 03 Jun 2024 | 147.34 | 147.90 | 146.90 | 146.90 | 146.34 | - |
| 31 May 2024 | 144.28 | 145.02 | 144.22 | 145.02 | 144.47 | - |
| 30 May 2024 | 140.62 | 143.78 | 140.54 | 143.78 | 143.23 | - |
| 29 May 2024 | 141.44 | 142.00 | 141.08 | 141.08 | 140.54 | - |
| 28 May 2024 | 143.02 | 143.96 | 142.66 | 142.66 | 142.12 | - |
| 27 May 2024 | 143.20 | 143.30 | 143.10 | 143.30 | 142.76 | - |
| 24 May 2024 | 142.14 | 143.80 | 142.02 | 143.52 | 142.98 | - |
| 23 May 2024 | 143.18 | 143.26 | 141.50 | 142.92 | 142.38 | - |
| 22 May 2024 | 149.00 | 149.00 | 144.92 | 144.92 | 144.37 | - |
| 21 May 2024 | 149.58 | 149.58 | 149.04 | 149.40 | 148.83 | - |
| 20 May 2024 | 151.64 | 152.02 | 151.56 | 151.88 | 151.30 | - |
| 17 May 2024 | 150.64 | 152.40 | 150.56 | 151.80 | 151.22 | - |
| 16 May 2024 | 156.20 | 158.00 | 153.36 | 153.36 | 152.78 | - |
| 15 May 2024 | 149.14 | 155.60 | 149.02 | 155.60 | 155.01 | - |
| 14 May 2024 | 149.30 | 149.56 | 148.70 | 148.70 | 148.14 | - |
| 13 May 2024 | 150.40 | 150.68 | 149.90 | 149.90 | 149.33 | - |
| 10 May 2024 | 148.96 | 150.86 | 148.96 | 150.86 | 150.29 | - |
| 09 May 2024 | 146.48 | 148.42 | 146.48 | 148.42 | 147.86 | - |
| 08 May 2024 | 149.04 | 149.10 | 147.14 | 147.14 | 146.58 | - |
| 07 May 2024 | 148.70 | 150.38 | 148.68 | 149.54 | 148.97 | - |
| 06 May 2024 | 146.16 | 148.38 | 146.16 | 148.38 | 147.82 | - |
| 03 May 2024 | 144.54 | 148.64 | 144.54 | 146.52 | 145.96 | - |
| 02 May 2024 | 141.34 | 143.94 | 141.30 | 143.94 | 143.39 | - |
| 30 Apr 2024 | 144.14 | 144.30 | 143.06 | 143.12 | 142.58 | - |
| 29 Apr 2024 | 143.38 | 144.64 | 143.34 | 144.02 | 143.47 | - |
| 26 Apr 2024 | 141.90 | 145.54 | 141.50 | 145.02 | 144.47 | - |
| 25 Apr 2024 | 142.66 | 142.68 | 139.62 | 141.52 | 140.98 | - |
| 24 Apr 2024 | 144.80 | 144.88 | 143.34 | 143.34 | 142.80 | - |
| 23 Apr 2024 | 140.82 | 145.42 | 140.82 | 144.92 | 144.37 | - |
| 23 Apr 2024 | 0.5 Dividend | |||||
| 22 Apr 2024 | 140.26 | 142.24 | 140.26 | 142.24 | 141.20 | - |
| 19 Apr 2024 | 141.44 | 142.40 | 141.16 | 141.16 | 140.13 | - |
| 18 Apr 2024 | 141.68 | 145.78 | 140.60 | 143.74 | 142.69 | - |
| 17 Apr 2024 | 143.04 | 143.26 | 142.26 | 142.26 | 141.22 | - |
| 16 Apr 2024 | 146.16 | 146.16 | 142.28 | 142.64 | 141.60 | - |
| 15 Apr 2024 | 149.74 | 149.80 | 146.94 | 146.94 | 145.87 | - |
| 12 Apr 2024 | 148.04 | 149.30 | 148.04 | 149.30 | 148.21 | - |
| 11 Apr 2024 | 144.72 | 149.08 | 144.16 | 149.08 | 147.99 | - |
| 10 Apr 2024 | 152.14 | 152.14 | 146.26 | 146.26 | 145.19 | - |
| 09 Apr 2024 | 151.04 | 151.56 | 150.60 | 151.56 | 150.45 | - |
| 08 Apr 2024 | 152.36 | 152.70 | 151.96 | 152.70 | 151.59 | - |
| 05 Apr 2024 | 150.30 | 152.70 | 150.30 | 152.70 | 151.59 | - |
| 04 Apr 2024 | 152.40 | 153.94 | 152.40 | 153.00 | 151.88 | - |
| 03 Apr 2024 | 149.56 | 152.08 | 149.56 | 151.76 | 150.65 | - |
| 02 Apr 2024 | 155.36 | 155.42 | 149.64 | 149.80 | 148.71 | - |
| 28 Mar 2024 | 155.10 | 158.70 | 155.10 | 158.35 | 157.19 | - |
| 27 Mar 2024 | 152.60 | 154.45 | 152.60 | 154.45 | 153.32 | - |
| 26 Mar 2024 | 152.60 | 154.60 | 152.60 | 153.85 | 152.73 | - |
| 25 Mar 2024 | 153.20 | 153.60 | 153.05 | 153.60 | 152.48 | - |
| 22 Mar 2024 | 151.85 | 154.10 | 151.75 | 154.10 | 152.98 | - |
| 21 Mar 2024 | 149.30 | 152.95 | 149.30 | 152.95 | 151.83 | - |
| 20 Mar 2024 | 146.30 | 148.60 | 146.25 | 148.60 | 147.52 | - |
| 19 Mar 2024 | 143.55 | 146.05 | 143.55 | 146.05 | 144.98 | - |
| 18 Mar 2024 | 143.25 | 143.70 | 143.00 | 143.70 | 142.65 | - |
| 15 Mar 2024 | 139.65 | 144.40 | 139.05 | 143.55 | 142.50 | - |
| 14 Mar 2024 | 148.50 | 149.00 | 142.60 | 142.60 | 141.56 | - |
| 13 Mar 2024 | 151.05 | 151.75 | 150.75 | 151.75 | 150.64 | - |
| 12 Mar 2024 | 149.60 | 151.35 | 149.50 | 151.35 | 150.25 | - |
| 11 Mar 2024 | 148.95 | 149.80 | 148.85 | 149.60 | 148.51 | - |
| 08 Mar 2024 | 149.30 | 150.65 | 149.30 | 150.00 | 148.91 | - |
| 07 Mar 2024 | 146.60 | 151.15 | 146.55 | 150.50 | 149.40 | - |
| 06 Mar 2024 | 146.00 | 146.90 | 146.00 | 146.90 | 145.83 | - |
| 05 Mar 2024 | 146.70 | 147.95 | 146.45 | 147.70 | 146.62 | - |
| 04 Mar 2024 | 147.75 | 149.00 | 146.45 | 148.45 | 147.37 | - |
| 01 Mar 2024 | 145.95 | 147.10 | 145.75 | 147.10 | 146.03 | - |
| 29 Feb 2024 | 140.95 | 145.65 | 140.70 | 145.65 | 144.59 | - |
| 28 Feb 2024 | 141.10 | 142.70 | 141.10 | 142.45 | 141.41 | - |
| 27 Feb 2024 | 141.05 | 142.85 | 141.00 | 141.60 | 140.57 | - |
| 26 Feb 2024 | 142.20 | 142.25 | 142.00 | 142.25 | 141.21 | - |
| 23 Feb 2024 | 141.10 | 143.90 | 141.00 | 143.65 | 142.60 | - |
| 22 Feb 2024 | 139.75 | 141.95 | 139.60 | 141.10 | 140.07 | - |
| 21 Feb 2024 | 138.70 | 141.70 | 138.60 | 140.20 | 139.18 | - |
| 20 Feb 2024 | 137.25 | 139.30 | 136.70 | 139.30 | 138.28 | - |
| 19 Feb 2024 | 137.55 | 137.70 | 137.45 | 137.45 | 136.45 | - |
| 16 Feb 2024 | 142.65 | 142.65 | 139.95 | 139.95 | 138.93 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.