Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	20.800	21.500	20.800	21.050	15.890	2,608
2022-04-25	21.550	21.550	20.650	20.700	15.625	4,250
2022-04-22	21.450	21.850	21.450	21.500	16.229	329
2022-04-21	22.500	22.500	21.150	21.450	16.191	8,528
2022-04-20	20.950	22.550	20.950	22.200	16.758	4,694
2022-04-19	23.150	23.400	21.650	21.650	16.342	4,551
2022-04-14	23.400	23.400	22.850	23.050	17.399	1,730
2022-04-13	22.900	23.650	22.600	23.500	17.739	2,432
2022-04-12	21.800	23.400	21.700	22.800	17.211	3,240
2022-04-11	23.500	23.500	22.350	22.350	16.871	2,964
2022-04-08	23.300	24.350	23.300	23.500	17.739	6,142
2022-04-07	25.000	25.000	23.300	23.300	17.588	8,330
2022-04-06	25.400	25.400	24.800	25.100	18.947	3,517
2022-04-05	25.400	25.500	25.000	25.300	19.098	2,841
2022-04-04	25.050	25.500	25.050	25.300	19.098	2,720
2022-04-01	26.500	27.000	25.100	25.100	18.947	2,130
2022-03-31	27.050	27.250	26.000	26.600	20.079	3,283
2022-03-30	27.950	28.650	26.850	27.800	20.985	4,549
2022-03-29	26.750	28.000	26.750	28.000	21.136	5,623
2022-03-28	27.150	27.400	26.700	26.700	20.154	4,045
2022-03-25	27.300	27.600	27.000	27.500	20.758	5,277
2022-03-24	27.400	27.800	27.050	27.800	20.985	588
2022-03-23	27.550	27.800	27.050	27.700	20.909	893
2022-03-22	27.000	28.250	27.000	27.900	21.060	1,944
2022-03-21	28.300	28.500	27.000	27.000	20.381	4,281
2022-03-18	27.500	28.500	27.500	28.050	21.173	2,214
2022-03-17	27.800	27.850	27.400	27.750	20.947	240
2022-03-16	26.550	28.000	26.450	27.850	21.023	4,881
2022-03-15	27.000	27.000	25.850	26.500	20.003	893
2022-03-14	26.400	27.000	26.150	26.650	20.117	1,695
2022-03-11	26.950	27.550	26.400	26.800	20.230	4,144
2022-03-10	28.000	28.000	25.550	27.150	20.494	4,592
2022-03-09	25.700	27.600	25.200	27.600	20.834	6,890
2022-03-08	27.400	27.550	25.000	26.000	19.626	9,350
2022-03-07	27.950	27.950	24.450	27.750	20.947	8,520
2022-03-04	27.300	27.400	25.600	27.250	20.570	7,425
2022-03-03	28.000	28.100	27.100	27.950	21.098	3,681
2022-03-02	27.600	29.150	27.100	28.550	21.551	9,419
2022-03-01	27.500	29.400	27.000	29.400	22.193	5,721
2022-02-28	25.900	28.000	25.500	28.000	21.136	7,295
2022-02-25	26.400	27.750	26.000	27.000	20.381	3,838
2022-02-24	25.500	25.950	25.450	25.850	19.513	3,838
2022-02-23	26.200	26.500	25.700	26.500	20.003	8,358
2022-02-22	27.650	27.650	25.750	26.400	19.928	15,508
2022-02-21	29.000	29.000	26.700	27.500	20.758	5,287
2022-02-18	26.800	27.700	26.750	27.000	20.381	3,115
2022-02-17	26.800	27.350	26.700	26.850	20.268	2,293
2022-02-16	27.300	27.300	26.350	26.800	20.230	4,423
2022-02-15	26.100	27.700	26.050	27.300	20.607	6,500
2022-02-14	26.900	27.000	25.550	26.000	19.626	12,591
2022-02-11	27.400	27.400	27.000	27.400	20.683	2,334
2022-02-10	27.400	27.400	26.850	27.400	20.683	3,556
2022-02-09	26.850	27.400	26.050	27.000	20.381	2,486
2022-02-08	27.800	27.800	26.200	26.300	19.852	6,882
2022-02-07	28.450	28.600	27.400	27.600	20.834	9,377
2022-02-04	30.100	30.300	29.050	29.050	21.928	1,523
2022-02-03	29.600	30.000	29.300	30.000	22.645	3,779
2022-02-02	29.900	30.250	29.500	29.850	22.532	3,112
2022-02-01	30.500	30.500	29.800	29.800	22.494	1,831
2022-01-31	29.950	30.850	29.800	29.900	22.570	6,970

← NewerPage 20 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.