Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	13.700	13.740	13.600	13.600	10.793	277
2022-10-10	13.520	13.880	13.260	13.600	10.793	4,986
2022-10-07	14.000	14.000	13.520	13.520	10.730	2,755
2022-10-06	13.940	14.180	13.820	14.180	11.253	585
2022-10-05	13.460	13.920	13.460	13.880	11.015	1,528
2022-10-04	13.200	13.620	13.180	13.420	10.650	2,876
2022-10-03	13.480	13.700	12.980	12.980	10.301	7,016
2022-09-30	13.400	13.840	13.300	13.300	10.555	1,786
2022-09-29	13.800	13.800	13.300	13.460	10.682	1,083
2022-09-28	13.720	13.860	13.460	13.700	10.872	6,628
2022-09-27	13.420	13.600	13.420	13.540	10.745	5,860
2022-09-26	13.780	13.800	13.460	13.660	10.841	9,003
2022-09-23	14.260	14.260	13.740	13.740	10.904	2,469
2022-09-22	14.060	14.200	13.900	14.160	11.237	10,573
2022-09-21	13.980	14.060	13.760	14.000	11.110	5,337
2022-09-20	13.900	14.020	13.820	13.980	11.095	1,910
2022-09-19	14.260	14.260	13.720	13.740	10.904	4,617
2022-09-16	14.020	14.220	13.780	14.000	11.110	16,634
2022-09-15	13.940	14.380	13.920	14.020	11.126	4,669
2022-09-14	13.740	14.000	13.740	13.860	10.999	1,325
2022-09-13	14.200	14.300	13.600	13.600	10.793	23,376
2022-09-12	14.800	14.800	14.100	14.200	11.269	15,929
2022-09-09	14.660	15.000	14.400	14.500	11.507	4,687
2022-09-08	14.380	14.800	14.120	14.440	11.460	6,142
2022-09-07	15.000	15.000	14.200	14.520	11.523	5,581
2022-09-06	15.200	15.240	14.800	14.800	11.745	16,109
2022-09-05	15.540	16.000	15.100	15.100	11.983	14,292
2022-09-02	15.600	15.920	15.160	15.200	12.063	14,148
2022-09-01	15.600	15.860	15.300	15.300	12.142	2,517
2022-08-31	16.020	16.020	15.500	15.500	12.301	4,169
2022-08-30	16.600	16.600	16.000	16.020	12.714	4,559
2022-08-29	16.100	16.460	16.100	16.300	12.936	104
2022-08-26	16.380	16.640	16.100	16.100	12.777	1,982
2022-08-25	16.880	16.880	16.300	16.600	13.174	3,112
2022-08-24	16.700	16.700	16.520	16.520	13.110	478
2022-08-23	16.900	16.900	16.700	16.700	13.253	289
2022-08-22	16.720	17.000	16.700	17.000	13.491	2,214
2022-08-19	17.000	17.000	16.700	16.700	13.253	1,437
2022-08-18	16.900	17.000	16.700	17.000	13.491	450
2022-08-17	17.000	17.040	16.820	16.980	13.475	2,451
2022-08-16	17.000	17.020	16.800	16.820	13.348	10,713
2022-08-15	17.100	17.100	16.840	16.900	13.412	867
2022-08-12	17.080	17.080	16.840	17.060	13.539	2,034
2022-08-11	16.900	17.000	16.760	17.000	13.491	4,280
2022-08-10	16.980	17.300	16.800	17.100	13.571	2,087
2022-08-09	17.380	17.380	16.740	16.740	13.285	6,133
2022-08-08	17.300	17.300	17.000	17.000	13.491	127
2022-08-05	17.200	17.200	16.960	17.180	13.634	2,095
2022-08-04	17.280	17.400	17.200	17.220	13.666	4,986
2022-08-03	17.080	17.400	17.000	17.020	13.507	5,195
2022-08-02	17.580	17.580	17.000	17.000	13.491	2,521
2022-08-01	17.800	17.800	17.280	17.280	13.714	959
2022-07-29	17.600	17.940	17.400	17.500	13.888	3,554
2022-07-28	17.640	17.880	17.520	17.780	14.110	2,875
2022-07-27	17.640	17.700	17.520	17.560	13.936	1,536
2022-07-26	17.820	18.000	17.500	18.000	14.285	3,811
2022-07-25	17.860	18.100	17.540	17.900	14.206	6,188
2022-07-22	17.900	18.000	17.540	17.600	13.967	1,619
2022-07-21	17.900	17.900	17.600	17.880	14.190	1,921
2022-07-20	17.880	17.900	17.600	17.700	14.047	3,942

← NewerPage 18 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.