Leifheit Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	17.950	17.950	17.450	17.600	15.444	2,447
2024-08-28	18.100	18.100	17.900	18.050	15.839	1,627
2024-08-27	18.100	18.100	17.950	18.100	15.883	4,542
2024-08-26	17.800	18.300	17.800	18.100	15.883	7,123
2024-08-23	17.300	17.800	17.300	17.750	15.576	2,416
2024-08-22	17.300	17.600	17.200	17.200	15.093	3,984
2024-08-21	17.550	18.350	17.150	17.150	15.050	6,595
2024-08-20	17.700	17.800	17.500	17.750	15.576	2,659
2024-08-19	17.700	17.700	17.500	17.500	15.357	707
2024-08-16	17.600	17.700	17.300	17.300	15.181	1,335
2024-08-15	17.750	17.750	17.350	17.600	15.444	3,134
2024-08-14	17.700	17.700	17.050	17.700	15.532	3,587
2024-08-13	17.200	17.700	17.000	17.700	15.532	2,928
2024-08-12	16.900	17.400	16.900	17.350	15.225	3,027
2024-08-09	16.950	17.300	16.950	17.300	15.181	1,118
2024-08-08	16.700	17.200	16.400	17.200	15.093	3,664
2024-08-07	15.950	16.300	15.900	16.100	14.128	2,813
2024-08-06	15.600	16.000	15.600	15.700	13.777	3,097
2024-08-05	16.150	16.200	14.750	15.450	13.558	4,322
2024-08-02	17.000	17.250	16.400	16.650	14.611	4,163
2024-08-01	17.450	17.450	17.000	17.250	15.137	2,207
2024-07-31	17.350	17.550	17.300	17.300	15.181	1,325
2024-07-30	17.600	17.600	17.200	17.350	15.225	1,894
2024-07-29	17.450	17.650	17.450	17.500	15.357	2,953
2024-07-26	16.700	17.650	16.700	17.550	15.401	4,991
2024-07-25	16.800	16.800	16.750	16.750	14.698	1,400
2024-07-24	16.800	16.800	16.650	16.750	14.698	279
2024-07-23	16.750	16.850	16.450	16.850	14.786	4,273
2024-07-22	16.200	16.850	16.200	16.750	14.698	3,282
2024-07-19	16.300	16.400	16.200	16.200	14.216	2,630
2024-07-18	16.300	16.350	16.200	16.200	14.216	1,432
2024-07-17	16.650	16.650	16.450	16.450	14.435	4,529
2024-07-16	16.850	16.850	16.650	16.650	14.611	2,968
2024-07-15	16.800	17.000	16.450	16.900	14.830	17,640
2024-07-12	16.800	16.800	16.600	16.600	14.567	1,016
2024-07-11	17.300	17.300	16.700	16.700	14.655	2,511
2024-07-10	16.900	17.200	16.750	17.050	14.962	2,028
2024-07-09	17.400	17.400	16.700	16.700	14.655	3,407
2024-07-08	17.500	17.500	17.150	17.450	15.313	2,927
2024-07-05	17.450	17.450	17.200	17.400	15.269	1,659
2024-07-04	17.200	17.500	17.150	17.250	15.137	3,725
2024-07-03	16.750	17.150	16.700	17.100	15.006	2,095
2024-07-02	16.800	16.850	16.500	16.500	14.479	983
2024-07-01	16.900	17.100	16.700	16.700	14.655	2,223
2024-06-28	16.600	16.750	16.600	16.750	14.698	75
2024-06-27	16.350	16.450	16.350	16.350	14.347	961
2024-06-26	16.500	16.600	16.300	16.350	14.347	4,033
2024-06-25	16.100	16.500	16.100	16.500	14.479	1,899
2024-06-24	16.150	16.150	15.800	16.150	14.172	1,858
2024-06-21	16.000	16.250	16.000	16.000	14.040	1,578
2024-06-20	16.350	16.350	16.000	16.250	14.260	4,349
2024-06-19	16.800	16.800	16.050	16.300	14.304	3,358
2024-06-18	17.100	17.150	16.750	16.750	14.698	2,529
2024-06-17	16.850	17.150	16.850	17.050	14.962	1,803
2024-06-14	16.900	16.950	16.850	16.850	14.786	2,296
2024-06-13	17.050	17.100	16.900	16.900	14.830	2,599
2024-06-12	17.350	17.500	17.250	17.250	15.137	1,402
2024-06-11	17.050	17.150	17.050	17.100	15.006	2,450
2024-06-10	17.550	17.600	17.000	17.200	15.093	4,275
2024-06-07	17.950	17.950	17.400	17.550	15.401	4,361

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	1.2000 EUR
2025-05-29	1.2000 EUR
2024-05-30	1.0500 EUR
2023-06-08	0.7000 EUR
2022-05-26	1.0500 EUR
2021-10-06	0.5500 EUR
2021-06-03	1.0500 EUR
2020-10-01	0.5500 EUR
2019-05-30	1.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.