Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	15.200	15.750	15.150	15.450	12.749	1,656
2023-12-11	15.600	15.600	14.900	15.050	12.419	5,627
2023-12-08	16.000	16.400	15.150	16.000	13.203	3,151
2023-12-07	17.250	17.250	15.800	15.850	13.079	8,217
2023-12-06	17.250	17.300	17.000	17.150	14.152	6
2023-12-05	16.750	17.000	16.500	17.000	14.028	974
2023-12-04	16.700	16.750	16.350	16.350	13.492	1,122
2023-12-01	16.300	16.700	15.800	16.100	13.285	2,934
2023-11-30	17.000	17.200	15.850	16.000	13.203	2,780
2023-11-29	17.300	17.300	16.950	17.100	14.110	264
2023-11-28	17.550	17.550	17.150	17.150	14.152	310
2023-11-27	17.300	17.400	16.950	17.400	14.358	1,255
2023-11-24	17.100	17.100	16.850	16.850	13.904	174
2023-11-23	17.500	17.550	16.800	17.150	14.152	1,069
2023-11-22	16.800	17.350	16.700	17.350	14.317	2,782
2023-11-21	17.150	17.150	16.750	16.750	13.822	1,206
2023-11-20	17.500	17.600	17.300	17.350	14.317	797
2023-11-17	16.900	17.550	16.900	17.400	14.358	936
2023-11-16	16.750	16.950	16.750	16.950	13.987	10
2023-11-15	18.450	18.450	16.750	16.800	13.863	5,378
2023-11-14	17.400	17.450	17.200	17.450	14.399	326
2023-11-13	17.250	17.300	17.100	17.250	14.234	1,061
2023-11-10	17.000	17.300	16.700	17.300	14.275	2,155
2023-11-09	16.700	16.850	16.600	16.850	13.904	3,256
2023-11-08	16.600	16.600	16.600	16.600	13.698	26
2023-11-07	16.850	16.850	16.550	16.600	13.698	215
2023-11-06	17.200	17.200	16.750	16.850	13.904	1,390
2023-11-03	16.500	16.950	16.300	16.750	13.822	1,098
2023-11-02	16.100	16.500	15.850	16.500	13.615	1,033
2023-11-01	15.800	16.250	15.800	16.250	13.409	759
2023-10-31	15.750	15.850	15.650	15.650	12.914	1,574
2023-10-30	15.900	15.900	15.450	15.900	13.120	3,297
2023-10-27	15.800	16.100	15.550	16.100	13.285	1,812
2023-10-26	15.950	15.950	15.550	15.750	12.996	788
2023-10-25	16.150	16.150	15.800	16.000	13.203	1,869
2023-10-24	16.500	16.500	16.000	16.000	13.203	1,498
2023-10-23	16.950	16.950	16.500	16.800	13.863	526
2023-10-20	16.950	17.000	16.700	16.700	13.780	804
2023-10-19	17.400	17.500	16.650	17.250	14.234	1,667
2023-10-18	17.600	17.600	17.400	17.400	14.358	1,002
2023-10-17	17.850	17.900	17.850	17.900	14.771	76
2023-10-16	18.200	18.300	17.700	17.750	14.647	1,244
2023-10-13	18.000	18.700	18.000	18.000	14.853	5,049
2023-10-12	17.800	17.900	17.800	17.900	14.771	485
2023-10-11	17.850	18.000	17.650	18.000	14.853	1,643
2023-10-10	17.650	18.150	17.650	18.100	14.936	2,651
2023-10-09	17.700	18.250	17.700	17.700	14.606	1,481
2023-10-06	18.150	18.400	17.650	17.850	14.729	1,673
2023-10-05	18.350	18.500	18.050	18.400	15.183	1,688
2023-10-04	17.700	18.200	17.700	18.000	14.853	4,242
2023-10-03	18.200	18.200	18.100	18.100	14.936	40
2023-10-02	18.500	18.500	18.300	18.300	15.101	1,587
2023-09-29	17.700	18.100	17.700	18.100	14.936	1,267
2023-09-28	17.850	17.850	17.700	17.700	14.606	86
2023-09-27	17.300	17.700	17.000	17.700	14.606	476
2023-09-26	18.500	18.500	16.800	17.300	14.275	12,324
2023-09-25	18.550	18.700	18.300	18.500	15.266	1,623
2023-09-22	17.800	18.250	17.650	18.150	14.977	8,938
2023-09-21	17.600	17.800	17.200	17.800	14.688	1,689
2023-09-20	17.300	17.800	17.300	17.650	14.564	2,831

← NewerPage 13 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.