Legrand SA Historical Data - LR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Europe
EU
Legrand SA (LR)
Legrand SA (LR) Historical

Legrand SA (LR)

97.16

-3.49

(-3.47%)

Closed November 12 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-7.24	-6.93486590038	104.4	107.55	97.04	731988	99.95800868	DE
4	-7.89	-7.5107091861	105.05	107.55	97.04	522131	103.11724876	DE
12	0.06	0.0617919670443	97.1	107.55	96.3	450441	102.36475226	DE
26	-5.99	-5.80707707222	103.15	107.55	90.32	421399	99.29756905	DE
52	13.2	15.7217722725	83.96	107.55	83.42	435841	96.35431978	DE
156	2.58	2.72784943963	94.58	107.55	64.44	469178	87.49907287	DE
260	26.04	36.6141732283	71.12	107.55	45.91	491877	81.81196539	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1731346200	100.65	2.17	2.20	98.94	101.3	98.94	505549
1731087000	98.48	1.26	1.30	97.64	99.42	97.6	684248
1731000600	97.22	-7.63	-7.28	99	101.7	97.04	1513539
1730914200	104.85	-0.4	-0.38	106.1	107.55	104.35	641894
1730827800	105.25	0.75	0.72	104.4	105.7	104.25	314708
1730741400	104.5	-0.8	-0.76	104.8	105.2	104.4	588599
1730482200	105.3	1.7	1.64	104.6	105.6	104.4	373793
1730395800	103.6	-0.7	-0.67	103.45	104.25	102.85	611143
1730309400	104.3	0.25	0.24	103.6	104.75	103.45	429707
1730223000	104.05	-1.75	-1.65	106.4	106.4	104.05	444804
1730136600	105.8	1.3	1.24	104.95	106.05	104.5	285147
1729873800	104.5	0.2	0.19	104.2	105.25	104.2	262108
1729787400	104.3	0	0.00	104.4	105.05	104.15	331056
1729701000	104.3	-0.75	-0.71	104.75	105.3	103.55	462415
1729614600	105.05	-0.8	-0.76	105.75	105.85	104.45	331366
1729528200	105.85	-0.5	-0.47	106.05	106.7	105.55	413803
1729269000	106.35	-0.1	-0.09	105.95	106.95	105.65	628731
1729182600	106.45	1.95	1.87	104.5	106.9	104.4	531953
1729096200	104.5	0.95	0.92	101.5	104.95	101.4	632914
1729009800	103.55	-1.2	-1.15	105.05	105.7	102.8	455146
1728923400	104.75	1.05	1.01	103.85	104.8	103.8	249295
1728664200	103.7	0.9	0.88	102.75	103.7	102.5	309923
1728577800	102.8	-1.25	-1.20	103.75	103.95	102.15	365317
1728491400	104.05	2.2	2.16	101.75	104.25	101.75	385101
1728405000	101.85	0.4	0.39	101.15	102	100.85	555550
1728318600	101.45	0.1	0.10	101.8	101.85	100.25	393631
1728059400	101.35	0.75	0.75	100.5	102.1	100.05	449450
1727973000	100.6	-1.75	-1.71	101.75	101.9	100.15	350237
1727886600	102.35	0	0.00	102.3	102.85	101.65	401743
1727800200	102.35	-0.95	-0.92	103.6	104.25	102.05	480599
1727713800	103.3	-1.4	-1.34	104.2	105	103.3	611975
1727454600	104.7	-0.9	-0.85	105.4	105.8	104.7	633500
1727368200	105.6	0.35	0.33	106.65	107.35	105.3	559891
1727281800	105.25	1.25	1.20	103	105.5	102.7	597974
1727195400	104	-0.25	-0.24	102	104.9	101.55	800944
1727109000	104.25	1	0.97	103.15	105.05	102.3	512208
1726849800	103.25	-1.35	-1.29	104.15	104.65	103.25	894924
1726763400	104.6	2.25	2.20	103.3	104.9	102.7	562116
1726677000	102.35	-1.2	-1.16	103.7	103.7	102.15	326904
1726590600	103.55	1.05	1.02	103.05	103.9	102.95	501419
1726504200	102.5	0.55	0.54	101.9	103	101.6	418861
1726245000	101.95	0.35	0.34	102	102.65	101.25	375240
1726158600	101.6	2.9	2.94	103	103.05	100.25	507313
1726072200	98.7	0.88	0.90	99.92	100.05	97.84	421939
1725985800	97.82	-0.52	-0.53	98.06	98.72	97.54	368313
1725899400	98.34	1.68	1.74	97.14	98.42	96.86	283422
1725640200	96.66	-1.04	-1.06	97.42	98.52	96.3	417752
1725553800	97.7	-1.48	-1.49	98.8	99.36	97.7	235289
1725467400	99.18	-1.32	-1.31	99.5	99.88	98.26	435864
1725381000	100.5	-1.5	-1.47	101.95	102.7	99.5	361606
1725294600	102	0.8	0.79	101	102	100.5	240331
1725035400	101.2	0.3	0.30	100.55	101.7	100.55	548610
1724949000	100.9	1.68	1.69	99	101	98.88	251158
1724862600	99.22	0.6	0.61	98.98	99.96	98.7	212874
1724776200	98.62	-1.02	-1.02	99.5	99.56	98.54	272237
1724689800	99.64	0.46	0.46	99.06	99.86	99	174184
1724430600	99.18	1.22	1.25	97.98	99.46	97.58	286743
1724344200	97.96	0.08	0.08	97.88	98.56	97.78	306487
1724257800	97.88	1.02	1.05	97.08	97.88	97.04	340855
1724171400	96.86	-0.08	-0.08	97.1	97.48	96.46	182085
1724085000	96.94	1	1.04	95.86	96.94	95.72	306219
1723825800	95.94	-0.38	-0.39	96.74	96.8	95.66	256888
1723739400	96.32	1.68	1.78	94.88	96.44	94.24	350305
1723653000	94.64	1.14	1.22	94.22	94.7	93.78	274010
1723566600	93.5	0.22	0.24	93.5	94.06	92.92	205091
1723480200	93.28	0.08	0.09	93.54	93.82	92.8	205981
1723221000	93.2	0.54	0.58	93.12	94.36	92.88	242666

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions