Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	17.900	18.000	17.560	17.900	14.206	2,726
2022-07-18	18.240	18.400	17.500	17.800	14.126	11,053
2022-07-15	18.500	18.540	17.480	18.220	14.460	3,376
2022-07-14	19.080	19.100	17.940	18.500	14.682	4,189
2022-07-13	19.020	19.100	18.480	19.100	15.158	4,374
2022-07-12	19.160	19.320	19.000	19.000	15.079	1,084
2022-07-11	19.880	19.880	19.120	19.160	15.205	818
2022-07-08	19.800	20.100	19.500	19.740	15.666	5,052
2022-07-07	19.980	19.980	19.040	19.640	15.586	8,514
2022-07-06	19.520	19.880	19.360	19.520	15.491	5,162
2022-07-05	19.700	19.800	19.500	19.520	15.491	1,322
2022-07-04	20.000	20.400	19.600	19.800	15.713	4,970
2022-07-01	20.050	20.100	19.700	19.740	15.666	3,279
2022-06-30	19.620	19.800	19.620	19.800	15.713	314
2022-06-29	20.000	20.000	19.820	19.820	15.729	1,407
2022-06-28	19.760	20.350	19.520	20.350	16.150	4,597
2022-06-27	19.400	19.760	19.240	19.400	15.396	4,024
2022-06-24	19.500	19.580	19.320	19.360	15.364	507
2022-06-23	19.400	19.580	19.400	19.400	15.396	144
2022-06-22	20.100	20.100	18.520	19.440	15.428	11,629
2022-06-21	20.050	20.400	19.720	19.720	15.650	1,994
2022-06-20	20.000	20.500	19.220	20.500	16.269	16,779
2022-06-17	19.820	20.050	19.180	19.700	15.634	15,204
2022-06-16	20.150	20.150	19.720	19.720	15.650	1,560
2022-06-15	20.850	20.850	19.580	19.940	15.824	5,658
2022-06-14	20.300	20.300	19.700	20.250	16.071	4,936
2022-06-13	20.650	20.700	20.300	20.500	16.269	5,944
2022-06-10	20.950	21.100	20.400	20.400	16.190	3,318
2022-06-09	20.850	21.000	20.600	20.650	16.388	2,477
2022-06-08	21.350	21.350	20.500	20.600	16.348	5,406
2022-06-07	20.800	21.350	20.750	21.100	16.745	17,873
2022-06-06	21.150	21.250	21.000	21.150	16.785	522
2022-06-03	20.850	21.400	20.300	21.000	16.666	8,271
2022-06-02	20.900	21.000	20.400	20.600	16.348	8,182
2022-06-01	21.450	21.450	20.850	21.150	16.785	6,270
2022-05-31	21.050	21.400	21.000	21.100	16.745	2,672
2022-05-30	21.350	21.450	20.900	20.900	16.586	4,938
2022-05-27	21.100	21.500	20.850	20.900	16.586	4,528
2022-05-26	21.000	21.300	21.000	21.000	16.666	3,526
2022-05-25	22.000	22.000	21.500	21.500	16.229	4,525
2022-05-24	21.450	22.350	21.450	21.600	16.305	11,822
2022-05-23	22.000	22.150	21.200	21.200	16.003	28,327
2022-05-20	21.400	21.950	21.100	21.450	16.191	23,745
2022-05-19	21.100	21.450	20.800	20.800	15.701	7,805
2022-05-18	21.150	21.500	20.950	21.100	15.927	12,191
2022-05-17	21.200	21.550	21.100	21.350	16.116	15,799
2022-05-16	21.500	21.900	20.800	20.800	15.701	11,086
2022-05-13	21.250	21.300	21.000	21.300	16.078	5,801
2022-05-12	21.250	21.300	20.700	20.900	15.776	4,632
2022-05-11	21.450	21.500	20.850	21.200	16.003	5,262
2022-05-10	21.500	21.500	21.100	21.300	16.078	6,034
2022-05-09	21.950	21.950	20.900	21.450	16.191	9,309
2022-05-06	21.950	21.950	21.050	21.150	15.965	16,874
2022-05-05	21.650	21.650	20.700	20.700	15.625	4,468
2022-05-04	21.000	21.600	21.000	21.400	16.154	9,536
2022-05-03	21.400	21.450	20.900	21.000	15.852	4,323
2022-05-02	22.300	22.300	21.000	21.000	15.852	3,777
2022-04-29	21.200	22.850	21.050	22.200	16.758	3,779
2022-04-28	21.000	21.150	20.600	20.600	15.550	2,757
2022-04-27	21.000	21.000	20.300	20.300	15.323	7,284

← NewerPage 19 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.