Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.100	13.350	13.100	13.300	13.300	5,944
2026-07-24	13.450	13.500	13.000	13.100	13.100	7,867
2026-07-23	14.100	14.100	13.350	13.350	13.350	2,293
2026-07-22	13.450	13.650	13.300	13.400	13.400	3,610
2026-07-21	13.600	13.600	13.150	13.200	13.200	4,676
2026-07-20	13.200	13.600	13.000	13.300	13.300	2,793
2026-07-17	13.800	13.850	13.200	13.200	13.200	9,654
2026-07-16	14.350	14.350	13.900	13.900	13.900	3,973
2026-07-15	15.000	15.000	14.150	14.150	14.150	4,599
2026-07-14	14.400	14.800	14.100	14.550	14.550	4,260
2026-07-13	14.400	15.000	14.000	15.000	15.000	19,905
2026-07-10	14.300	14.450	14.300	14.350	14.350	2,948
2026-07-09	14.300	14.450	14.250	14.250	14.250	2,889
2026-07-08	14.450	14.550	14.400	14.450	14.450	1,538
2026-07-07	14.750	14.750	14.450	14.450	14.450	3,199
2026-07-06	14.500	14.650	14.350	14.550	14.550	2,959
2026-07-03	14.600	14.600	14.500	14.550	14.550	2,567
2026-07-02	14.550	14.550	14.500	14.550	14.550	2,511
2026-07-01	14.900	14.900	14.400	14.600	14.600	12,929
2026-06-30	14.650	15.000	14.550	14.550	14.550	5,268
2026-06-29	14.700	14.900	14.700	14.750	14.750	2,045
2026-06-26	14.750	14.850	14.550	14.550	14.550	2,709
2026-06-25	14.900	14.900	14.650	14.650	14.650	2,585
2026-06-24	14.700	14.850	14.600	14.800	14.800	1,980
2026-06-23	14.850	14.900	14.600	14.600	14.600	5,784
2026-06-22	14.900	14.900	14.500	14.500	14.500	2,702
2026-06-19	14.850	14.900	14.850	14.900	14.900	4,632
2026-06-18	14.800	14.850	14.500	14.850	14.850	3,479
2026-06-17	14.750	15.000	14.750	14.900	14.900	6,541
2026-06-16	14.950	15.100	14.750	14.850	14.850	6,762
2026-06-15	15.300	15.300	15.000	15.000	15.000	1,300
2026-06-12	15.150	15.200	14.950	15.000	15.000	17,056
2026-06-11	15.200	15.450	15.150	15.150	15.150	2,205
2026-06-10	15.200	15.450	15.200	15.200	15.200	6,911
2026-06-09	15.300	15.450	15.250	15.300	15.300	13,444
2026-06-08	16.000	16.000	15.300	15.350	15.350	6,892
2026-06-05	15.800	15.800	15.200	15.200	15.200	6,664
2026-06-04	16.300	16.450	15.650	15.800	15.800	4,721
2026-06-03	17.500	17.500	17.200	17.250	16.050	8,520
2026-06-02	17.400	17.550	17.200	17.300	16.097	14,017
2026-06-01	17.900	17.900	17.250	17.450	16.236	6,351
2026-05-29	17.400	17.550	17.250	17.500	16.283	11,438
2026-05-28	17.250	17.450	17.250	17.350	16.143	4,629
2026-05-27	17.000	17.400	17.000	17.250	16.050	9,850
2026-05-26	17.200	17.350	17.000	17.000	15.817	8,466
2026-05-25	17.250	17.250	17.000	17.000	15.817	2,073
2026-05-22	17.000	17.200	16.800	17.000	15.817	4,292
2026-05-21	17.000	17.200	16.800	16.900	15.724	3,815
2026-05-20	16.900	17.000	16.850	16.950	15.771	5,085
2026-05-19	16.700	16.950	16.700	16.800	15.631	1,302
2026-05-18	17.000	17.000	16.800	16.800	15.631	1,645
2026-05-15	16.850	17.200	16.700	16.950	15.771	1,794
2026-05-14	17.100	17.100	16.700	16.750	15.585	3,338
2026-05-13	17.050	17.200	16.950	16.950	15.771	6,148
2026-05-12	16.900	17.100	16.850	16.850	15.678	5,327
2026-05-11	17.250	17.250	16.900	16.900	15.724	2,896
2026-05-08	17.050	17.200	16.850	17.050	15.864	7,611
2026-05-07	17.150	17.350	17.100	17.100	15.910	2,837
2026-05-06	16.950	17.200	16.850	17.000	15.817	7,239
2026-05-05	17.150	17.300	16.850	16.900	15.724	9,075

← NewerPage 2 of 22 · 1,274 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.