Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	14.000	14.000	13.800	14.000	11.110	6,426
2023-01-03	13.800	14.200	13.500	13.840	10.984	5,645
2023-01-02	13.600	13.980	13.500	13.760	10.920	1,037
2022-12-30	13.800	14.180	13.520	13.520	10.730	999
2022-12-29	13.720	13.860	13.640	13.860	10.999	1,300
2022-12-28	13.900	14.000	13.700	13.960	11.079	1,154
2022-12-27	14.020	14.200	13.820	14.000	11.110	1,113
2022-12-23	13.960	14.100	13.940	14.000	11.110	1,135
2022-12-22	14.280	14.280	14.000	14.000	11.110	1,324
2022-12-21	14.200	14.280	14.000	14.180	11.253	430
2022-12-20	14.020	14.080	13.980	13.980	11.095	1,074
2022-12-19	14.000	14.400	14.000	14.020	11.126	177
2022-12-16	14.500	14.540	14.000	14.000	11.110	1,008
2022-12-15	14.740	14.860	14.120	14.720	11.682	2,420
2022-12-14	14.200	14.400	14.200	14.400	11.428	863
2022-12-13	14.400	14.400	14.260	14.260	11.317	1,353
2022-12-12	14.300	14.840	14.160	14.160	11.237	3,557
2022-12-09	14.300	14.400	14.160	14.160	11.237	1,277
2022-12-08	14.500	14.520	14.000	14.000	11.110	3,263
2022-12-07	14.120	14.480	14.100	14.100	11.190	835
2022-12-06	14.480	14.500	14.100	14.100	11.190	1,135
2022-12-05	14.700	14.700	14.000	14.300	11.349	2,776
2022-12-02	14.500	14.700	14.120	14.700	11.666	1,166
2022-12-01	14.980	14.980	14.240	14.400	11.428	3,054
2022-11-30	14.600	15.000	14.560	15.000	11.904	412
2022-11-29	14.520	15.000	14.520	15.000	11.904	295
2022-11-28	14.820	14.980	14.800	14.820	11.761	3,022
2022-11-25	14.980	14.980	14.760	14.760	11.714	492
2022-11-24	15.200	15.200	14.700	14.760	11.714	3,561
2022-11-23	15.000	15.100	14.720	15.100	11.983	360
2022-11-22	14.820	15.000	14.620	14.840	11.777	1,808
2022-11-21	14.900	15.200	14.800	15.120	11.999	4,901
2022-11-18	15.280	15.280	15.040	15.200	12.063	342
2022-11-17	15.420	15.420	15.000	15.180	12.047	1,935
2022-11-16	15.400	15.400	15.060	15.300	12.142	1,334
2022-11-15	15.580	15.800	15.280	15.800	12.539	1,381
2022-11-14	14.900	15.340	14.900	15.220	12.079	1,176
2022-11-11	15.000	15.020	14.260	14.700	11.666	3,707
2022-11-10	14.000	14.460	13.940	14.420	11.444	1,977
2022-11-09	13.980	14.000	13.860	13.880	11.015	2,036
2022-11-08	13.500	13.820	13.500	13.820	10.968	1,958
2022-11-07	13.700	13.840	13.700	13.700	10.872	363
2022-11-04	13.920	13.940	13.600	13.600	10.793	5,893
2022-11-03	14.000	14.140	14.000	14.140	11.222	2,254
2022-11-02	14.500	14.500	14.100	14.100	11.190	7,604
2022-11-01	14.560	14.900	14.460	14.500	11.507	1,985
2022-10-31	14.960	15.100	14.000	14.360	11.396	8,891
2022-10-28	13.700	14.560	13.700	14.560	11.555	1,164
2022-10-27	13.800	14.340	13.380	13.700	10.872	1,973
2022-10-26	13.800	14.120	13.500	14.120	11.206	3,940
2022-10-25	13.500	13.840	13.500	13.520	10.730	313
2022-10-24	13.700	14.000	13.600	13.660	10.841	965
2022-10-21	14.200	14.720	13.700	13.700	10.872	2,589
2022-10-20	13.900	14.200	13.800	13.800	10.952	4,810
2022-10-19	13.540	14.020	13.500	14.020	11.126	5,285
2022-10-18	13.480	13.520	13.280	13.380	10.618	4,905
2022-10-17	13.420	13.520	13.280	13.420	10.650	1,477
2022-10-14	13.460	13.460	13.360	13.360	10.603	709
2022-10-13	13.700	13.700	13.300	13.480	10.698	858
2022-10-12	13.800	13.800	13.600	13.600	10.793	853

← NewerPage 17 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.