Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	19.050	19.200	18.900	19.200	15.843	1,074
2023-06-23	19.100	19.450	19.100	19.300	15.926	236
2023-06-22	19.350	19.400	18.650	18.650	15.389	2,959
2023-06-21	19.300	19.300	18.900	18.950	15.637	740
2023-06-20	18.950	19.300	18.950	18.950	15.637	614
2023-06-19	19.700	19.700	19.000	19.000	15.678	3,312
2023-06-16	19.500	19.700	19.350	19.450	16.050	983
2023-06-15	19.400	19.400	18.900	19.350	15.967	483
2023-06-14	19.150	19.800	18.850	18.850	15.554	6,164
2023-06-13	19.300	19.750	18.700	18.850	15.554	5,317
2023-06-12	18.450	19.150	18.450	18.850	15.554	5,969
2023-06-09	18.100	18.400	18.000	18.200	15.018	1,853
2023-06-08	17.650	18.400	17.650	18.400	15.183	2,045
2023-06-07	18.400	18.400	17.500	18.300	14.523	1,722
2023-06-06	17.500	18.250	17.500	18.200	14.444	1,556
2023-06-05	17.300	18.150	17.100	17.900	14.206	6,893
2023-06-02	18.100	18.100	16.500	17.900	14.206	5,504
2023-06-01	18.350	18.550	17.500	17.800	14.126	3,040
2023-05-31	17.400	18.300	17.400	17.850	14.166	1,954
2023-05-30	16.950	17.400	16.650	17.400	13.809	2,068
2023-05-29	17.150	17.150	17.100	17.150	13.610	51
2023-05-26	17.100	17.100	17.100	17.100	13.571	400
2023-05-25	17.000	17.100	17.000	17.100	13.571	331
2023-05-24	17.200	17.200	16.550	16.550	13.134	875
2023-05-23	17.100	17.500	17.000	17.500	13.888	2,301
2023-05-22	16.850	17.200	16.850	17.100	13.571	1,715
2023-05-19	16.200	17.000	16.150	16.950	13.452	3,143
2023-05-18	16.850	16.850	16.600	16.600	13.174	765
2023-05-17	16.200	16.550	16.150	16.550	13.134	2,531
2023-05-16	16.100	16.450	16.100	16.150	12.817	2,139
2023-05-15	16.350	16.750	16.000	16.150	12.817	4,903
2023-05-12	16.350	16.400	16.000	16.200	12.856	4,587
2023-05-11	16.400	16.450	16.150	16.250	12.896	682
2023-05-10	16.200	16.400	16.000	16.000	12.698	846
2023-05-09	16.400	16.400	16.200	16.300	12.936	1,109
2023-05-08	16.400	16.400	16.400	16.400	13.015	362
2023-05-05	16.150	16.600	16.050	16.400	13.015	5,170
2023-05-04	16.750	17.050	16.550	16.550	13.134	667
2023-05-03	16.350	16.950	16.100	16.600	13.174	2,161
2023-05-02	16.100	16.400	15.950	15.950	12.658	2,748
2023-04-28	15.850	16.400	15.850	16.050	12.737	4,738
2023-04-27	15.750	16.100	15.600	15.900	12.618	3,069
2023-04-26	16.300	16.300	15.550	16.200	12.856	3,694
2023-04-25	16.250	16.300	16.000	16.000	12.698	2,650
2023-04-24	16.300	16.300	15.900	16.250	12.896	3,833
2023-04-21	16.500	16.500	16.300	16.300	12.936	1,264
2023-04-20	16.250	16.600	15.950	16.300	12.936	1,886
2023-04-19	16.600	16.600	16.100	16.550	13.134	7,760
2023-04-18	16.750	16.800	16.250	16.700	13.253	4,761
2023-04-17	17.000	17.050	16.750	17.000	13.491	3,077
2023-04-14	17.100	17.100	17.000	17.000	13.491	1,264
2023-04-13	17.550	17.600	16.300	17.000	13.491	10,650
2023-04-12	17.900	18.500	17.400	17.400	13.809	2,855
2023-04-11	17.400	18.000	17.300	17.500	13.888	5,070
2023-04-06	17.750	17.950	17.150	17.150	13.610	2,100
2023-04-05	18.500	18.500	17.900	17.900	14.206	696
2023-04-04	18.050	18.100	17.950	17.950	14.245	362
2023-04-03	18.300	18.400	17.600	17.650	14.007	2,523
2023-03-31	18.000	18.400	17.520	18.020	14.301	7,812
2023-03-30	16.200	17.680	16.200	17.680	14.031	3,281

← NewerPage 15 of 22 · 1,271 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.