Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	13.700	13.700	13.550	13.700	11.305	2,376
2024-03-08	13.750	13.750	13.550	13.550	11.181	3,187
2024-03-07	13.800	13.800	13.700	13.750	11.346	600
2024-03-06	13.850	13.850	13.600	13.650	11.264	2,943
2024-03-05	13.850	13.850	13.850	13.850	11.429	676
2024-03-04	14.100	14.100	13.650	13.650	11.264	2,856
2024-03-01	14.550	14.550	13.950	14.100	11.635	2,355
2024-02-29	14.600	14.750	14.200	14.400	11.882	2,076
2024-02-28	14.950	14.950	14.600	14.900	12.295	758
2024-02-27	15.300	15.300	14.000	14.300	11.800	6,979
2024-02-26	15.150	15.300	14.800	14.800	12.213	3,459
2024-02-23	15.200	15.250	15.050	15.200	12.543	1,211
2024-02-22	14.300	15.250	14.150	15.250	12.584	2,681
2024-02-21	13.500	13.800	13.500	13.800	11.387	3,443
2024-02-20	13.200	13.550	13.200	13.400	11.057	2,585
2024-02-19	13.700	14.000	13.200	13.650	11.264	6,202
2024-02-16	14.000	14.000	13.300	13.700	11.305	5,912
2024-02-15	14.050	14.100	13.600	13.950	11.511	6,386
2024-02-14	14.400	14.400	14.000	14.000	11.552	1,043
2024-02-13	14.650	14.800	14.300	14.550	12.006	3,762
2024-02-12	14.900	15.000	14.600	15.000	12.378	2,673
2024-02-09	14.750	15.300	14.750	15.250	12.584	1,111
2024-02-08	14.850	15.050	14.700	15.050	12.419	1,137
2024-02-07	15.250	15.250	14.650	14.850	12.254	6,392
2024-02-06	14.850	15.250	14.750	15.150	12.501	1,397
2024-02-05	15.400	15.450	14.800	15.150	12.501	3,860
2024-02-02	15.700	15.700	15.600	15.600	12.873	20
2024-02-01	15.650	15.650	15.300	15.650	12.914	107
2024-01-31	15.350	15.600	15.350	15.500	12.790	473
2024-01-30	15.350	15.650	15.250	15.400	12.708	1,382
2024-01-29	15.300	15.650	15.300	15.450	12.749	620
2024-01-26	15.650	15.650	15.100	15.450	12.749	5,461
2024-01-25	15.550	15.600	15.300	15.450	12.749	4,490
2024-01-24	15.800	16.050	15.450	15.800	13.038	2,648
2024-01-23	16.150	16.200	15.600	15.800	13.038	4,091
2024-01-22	16.300	16.500	15.650	16.400	13.533	2,237
2024-01-19	16.200	16.650	16.200	16.500	13.615	1,849
2024-01-18	16.500	16.750	16.200	16.500	13.615	1,226
2024-01-17	16.300	16.500	16.100	16.500	13.615	4,892
2024-01-16	16.050	16.900	16.050	16.700	13.780	4,947
2024-01-15	16.350	16.450	16.000	16.200	13.368	6,267
2024-01-12	15.850	16.100	15.800	16.100	13.285	581
2024-01-11	15.900	16.100	15.850	16.100	13.285	1,142
2024-01-10	15.700	16.300	15.600	16.000	13.203	2,777
2024-01-09	15.700	15.950	15.300	15.700	12.955	1,612
2024-01-08	15.950	16.200	15.450	15.650	12.914	3,187
2024-01-04	16.200	16.200	15.850	16.050	13.244	865
2024-01-03	16.100	16.250	16.000	16.250	13.409	267
2024-01-02	16.500	16.500	16.050	16.400	13.533	784
2023-12-29	16.100	16.250	16.100	16.250	13.409	1,032
2023-12-28	16.450	16.500	15.700	16.350	13.492	3,153
2023-12-27	16.500	16.500	16.050	16.350	13.492	2,683
2023-12-22	16.500	16.500	16.100	16.250	13.409	1,154
2023-12-21	16.150	16.250	16.000	16.250	13.409	1,757
2023-12-20	16.300	16.450	15.900	16.250	13.409	1,428
2023-12-19	16.100	16.500	16.100	16.500	13.615	1,404
2023-12-18	15.950	16.600	15.950	16.600	13.698	1,507
2023-12-15	16.350	16.400	16.100	16.150	13.326	759
2023-12-14	15.750	16.500	15.550	16.100	13.285	2,169
2023-12-13	15.550	15.700	15.300	15.400	12.708	3,280

← NewerPage 12 of 22 · 1,275 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.