Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	16.480	16.480	16.020	16.380	12.999	4,241
2023-03-28	16.540	16.740	16.540	16.740	13.285	1,234
2023-03-27	16.600	16.600	16.300	16.460	13.063	1,190
2023-03-24	16.000	16.160	16.000	16.100	12.777	3,883
2023-03-23	16.360	16.360	15.940	16.020	12.714	492
2023-03-22	16.780	16.780	16.400	16.580	13.158	731
2023-03-21	16.800	16.800	16.180	16.500	13.095	6,600
2023-03-20	17.100	17.200	16.380	16.800	13.333	1,130
2023-03-17	16.200	17.560	16.200	17.560	13.936	3,396
2023-03-16	16.400	16.460	15.980	16.440	13.047	1,922
2023-03-15	16.960	16.960	15.940	16.020	12.714	4,152
2023-03-14	16.960	16.960	16.100	16.600	13.174	4,298
2023-03-13	17.500	17.500	17.080	17.080	13.555	103
2023-03-10	17.100	17.460	17.000	17.460	13.856	1,098
2023-03-09	17.160	17.160	17.100	17.100	13.571	629
2023-03-08	17.800	18.300	17.200	17.200	13.650	3,938
2023-03-07	17.400	17.740	17.200	17.740	14.079	2,846
2023-03-06	16.600	17.480	16.380	17.480	13.872	4,379
2023-03-03	16.480	16.700	16.420	16.520	13.110	5,146
2023-03-02	16.700	16.700	16.540	16.620	13.190	2,930
2023-03-01	16.860	17.180	16.820	16.920	13.428	678
2023-02-28	17.100	17.200	16.940	16.940	13.444	1,423
2023-02-27	16.840	17.160	16.840	16.920	13.428	1,396
2023-02-24	17.580	17.580	16.840	17.180	13.634	2,589
2023-02-23	17.380	17.420	17.100	17.420	13.825	1,752
2023-02-22	16.780	17.400	16.780	17.400	13.809	3,290
2023-02-21	16.900	17.400	16.780	16.780	13.317	5,966
2023-02-20	17.040	17.040	16.740	16.940	13.444	608
2023-02-17	17.000	17.400	17.000	17.200	13.650	1,936
2023-02-16	17.600	17.900	17.380	17.900	14.206	926
2023-02-15	18.480	18.480	17.400	17.400	13.809	8,312
2023-02-14	18.680	19.200	18.200	18.200	14.444	2,762
2023-02-13	19.360	19.360	19.000	19.000	15.079	580
2023-02-10	19.820	19.820	18.900	18.900	14.999	3,351
2023-02-09	19.520	19.800	19.500	19.500	15.475	3,733
2023-02-08	19.860	19.860	19.380	19.660	15.602	2,690
2023-02-07	19.700	20.550	18.920	19.780	15.698	8,719
2023-02-06	18.260	19.400	17.800	19.200	15.237	4,584
2023-02-03	17.200	18.200	17.000	18.160	14.412	7,306
2023-02-02	17.060	17.340	16.940	17.100	13.571	9,131
2023-02-01	17.700	17.700	16.680	17.180	13.634	3,958
2023-01-31	17.500	18.000	17.200	17.400	13.809	4,404
2023-01-30	17.500	17.740	16.740	17.740	14.079	9,030
2023-01-27	17.580	18.080	17.100	17.440	13.840	4,976
2023-01-26	16.940	17.300	16.660	17.100	13.571	1,738
2023-01-25	16.280	17.000	16.000	16.300	12.936	15,329
2023-01-24	15.840	16.700	15.560	16.140	12.809	16,860
2023-01-23	15.880	15.880	15.500	15.780	12.523	6,072
2023-01-20	15.900	16.000	15.500	15.700	12.460	18,027
2023-01-19	15.400	15.980	15.200	15.980	12.682	10,523
2023-01-18	15.100	15.500	15.100	15.400	12.222	7,724
2023-01-17	15.300	15.300	14.960	15.200	12.063	7,747
2023-01-16	15.300	15.520	14.900	15.300	12.142	7,136
2023-01-13	15.100	15.300	14.800	15.300	12.142	2,931
2023-01-12	15.600	15.600	14.900	15.100	11.983	9,072
2023-01-11	15.200	16.000	15.200	15.600	12.380	8,606
2023-01-10	14.760	15.000	14.500	15.000	11.904	6,239
2023-01-09	14.080	14.800	14.080	14.800	11.745	8,800
2023-01-06	13.980	14.180	13.980	14.040	11.142	2,822
2023-01-05	13.980	14.100	13.600	13.600	10.793	6,371

← NewerPage 16 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.