Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	17.000	17.700	17.000	17.700	15.532	2,906
2024-06-05	17.100	17.500	16.900	17.000	14.918	4,210
2024-06-04	17.500	17.500	16.900	16.900	14.830	2,083
2024-06-03	17.900	17.900	17.050	17.100	15.006	6,369
2024-05-31	17.150	17.500	16.900	16.900	14.830	1,941
2024-05-30	16.250	17.200	16.250	16.900	14.830	10,585
2024-05-29	17.750	18.000	17.300	17.600	14.523	11,932
2024-05-28	17.500	17.700	17.000	17.250	14.234	4,237
2024-05-27	18.150	18.150	17.100	17.100	14.110	8,722
2024-05-24	17.650	17.750	17.600	17.600	14.523	202
2024-05-23	17.600	18.000	17.600	17.650	14.564	3,439
2024-05-22	17.700	18.100	17.400	17.600	14.523	8,068
2024-05-21	18.100	18.100	17.550	17.600	14.523	6,672
2024-05-20	18.000	18.300	17.700	17.700	14.606	3,644
2024-05-17	17.900	18.200	17.750	17.850	14.729	3,647
2024-05-16	17.800	18.000	17.450	17.750	14.647	3,506
2024-05-15	17.500	17.600	17.200	17.350	14.317	1,317
2024-05-14	16.800	17.350	16.800	17.300	14.275	2,848
2024-05-13	17.250	17.400	16.800	17.100	14.110	1,687
2024-05-10	16.950	17.200	16.700	16.700	13.780	3,141
2024-05-09	17.200	17.350	17.200	17.250	14.234	310
2024-05-08	16.600	17.200	16.600	17.000	14.028	2,465
2024-05-07	16.600	17.100	16.600	16.750	13.822	2,906
2024-05-06	16.650	16.700	16.450	16.650	13.739	2,359
2024-05-03	17.000	17.000	16.550	16.550	13.657	6,478
2024-05-02	16.100	17.100	16.050	17.000	14.028	3,871
2024-04-30	16.050	16.150	15.800	15.800	13.038	1,535
2024-04-29	16.300	16.450	15.850	15.850	13.079	2,409
2024-04-26	15.850	16.100	15.800	16.000	13.203	3,829
2024-04-25	15.750	15.800	15.450	15.800	13.038	13
2024-04-24	15.500	16.000	15.500	15.600	12.873	4,433
2024-04-23	15.450	15.450	15.350	15.450	12.749	2,433
2024-04-22	15.450	15.550	15.450	15.450	12.749	2,272
2024-04-19	15.550	15.850	15.550	15.850	13.079	674
2024-04-18	15.600	16.000	15.500	15.500	12.790	4,638
2024-04-17	15.400	15.500	15.400	15.450	12.749	455
2024-04-16	15.750	15.750	15.250	15.350	12.666	1,242
2024-04-15	15.850	16.000	15.400	15.900	13.120	3,351
2024-04-12	15.800	16.000	15.750	15.750	12.996	1,207
2024-04-11	15.800	15.800	15.600	15.600	12.873	11,095
2024-04-10	15.900	15.900	15.600	15.800	13.038	780
2024-04-09	15.050	15.900	15.050	15.700	12.955	6,523
2024-04-08	15.000	15.550	14.950	15.100	12.460	6,805
2024-04-05	14.300	15.100	14.150	15.100	12.460	22,432
2024-04-04	15.000	15.150	14.500	14.500	11.965	26,503
2024-04-03	15.000	15.400	14.900	14.950	12.336	12,837
2024-04-02	15.100	15.350	14.700	15.000	12.378	6,703
2024-03-28	14.500	15.000	14.500	14.800	12.213	5,996
2024-03-27	15.150	15.150	14.450	14.900	12.295	6,473
2024-03-26	14.200	15.300	14.200	15.300	12.625	5,002
2024-03-25	14.300	14.500	13.700	14.100	11.635	22,812
2024-03-22	13.800	14.550	13.800	14.050	11.594	46,893
2024-03-21	13.700	13.700	13.700	13.700	11.305	63
2024-03-19	13.900	13.900	13.250	13.350	11.016	2,825
2024-03-18	14.100	14.100	14.100	14.100	11.635	122
2024-03-15	14.300	14.300	13.600	13.700	11.305	1,516
2024-03-14	14.000	14.150	13.900	14.150	11.676	717
2024-03-13	13.700	14.000	13.700	14.000	11.552	2,966
2024-03-12	13.600	13.700	13.600	13.650	11.264	2,433
2024-03-11	13.700	13.700	13.550	13.700	11.305	2,376

← NewerPage 11 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.