Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	29.950	30.850	29.800	29.900	22.570	6,970
2022-01-28	30.300	30.300	29.800	30.250	22.834	4,287
2022-01-27	31.000	31.000	30.000	30.300	22.872	2,181
2022-01-26	30.800	30.800	29.650	30.100	22.721	14,651
2022-01-25	30.850	30.950	29.950	30.800	23.249	2,350
2022-01-24	31.150	31.150	29.500	30.200	22.796	8,143
2022-01-21	32.000	32.000	31.150	32.000	24.155	1,718
2022-01-20	32.500	32.500	31.850	32.100	24.231	999
2022-01-19	32.100	33.150	31.700	32.350	24.419	4,721
2022-01-18	32.300	32.300	31.750	31.900	24.080	1,752
2022-01-17	33.150	33.150	32.050	32.150	24.268	794
2022-01-14	32.350	32.400	31.800	32.400	24.457	1,231
2022-01-13	32.250	32.600	32.250	32.600	24.608	129
2022-01-12	31.850	33.000	31.650	31.800	24.004	5,509
2022-01-11	31.450	32.150	31.400	31.800	24.004	3,220
2022-01-10	32.400	32.400	31.150	31.450	23.740	4,281
2022-01-07	31.900	32.300	31.650	32.300	24.382	1,249
2022-01-06	33.150	33.150	31.700	31.900	24.080	2,745
2022-01-05	33.950	33.950	32.450	32.900	24.834	5,072
2022-01-04	33.650	33.750	31.900	33.300	25.136	8,939
2022-01-03	34.700	34.700	32.400	33.200	25.061	15,929
2021-12-30	34.550	36.800	33.000	36.800	27.778	6,018
2021-12-29	33.550	33.900	32.350	33.900	25.589	3,982
2021-12-28	32.150	34.250	31.550	34.250	25.854	4,302
2021-12-27	32.000	32.550	31.750	32.300	24.382	4,481
2021-12-23	32.100	32.550	31.450	32.200	24.306	11,383
2021-12-22	32.000	32.450	31.250	32.050	24.193	9,694
2021-12-21	31.800	32.000	31.750	31.750	23.966	611
2021-12-20	32.650	32.650	31.650	31.800	24.004	6,242
2021-12-17	32.500	32.500	31.400	31.400	23.702	7,190
2021-12-16	34.750	34.750	31.650	32.700	24.684	8,619
2021-12-15	32.950	33.950	32.350	33.950	25.627	4,881
2021-12-14	31.600	32.400	31.350	32.350	24.419	1,799
2021-12-13	31.200	31.600	30.550	31.050	23.438	8,203
2021-12-10	31.550	31.550	30.900	30.900	23.325	535
2021-12-09	33.300	33.300	31.600	31.600	23.853	1,745
2021-12-08	34.200	34.200	33.000	33.050	24.948	4,757
2021-12-07	32.400	33.800	32.400	33.650	25.401	2,057
2021-12-06	30.850	31.950	30.850	31.950	24.117	2,061
2021-12-03	31.650	31.650	30.800	30.800	23.249	2,818
2021-12-02	32.300	32.300	30.750	30.800	23.249	5,334
2021-12-01	32.650	33.200	31.700	31.750	23.966	5,832
2021-11-30	30.850	34.000	30.600	33.050	24.948	14,408
2021-11-29	32.250	32.250	29.750	29.900	22.570	8,602
2021-11-26	30.850	31.700	30.750	31.700	23.929	8,340
2021-11-25	33.050	33.500	30.300	31.500	23.778	18,180
2021-11-24	35.100	35.100	33.100	33.100	24.985	1,816
2021-11-23	35.900	35.900	35.050	35.300	26.646	5,666
2021-11-22	35.350	35.400	34.350	35.000	26.420	4,350
2021-11-19	34.900	35.050	34.350	35.000	26.420	4,850
2021-11-18	35.250	35.300	34.750	34.800	26.269	3,782
2021-11-17	34.500	35.250	34.500	35.000	26.420	9,407
2021-11-16	35.450	35.500	34.400	34.700	26.193	14,206
2021-11-15	34.650	35.450	34.450	35.200	26.571	8,481
2021-11-12	34.350	35.200	33.500	35.200	26.571	4,357
2021-11-11	34.150	34.300	33.600	33.800	25.514	545
2021-11-10	35.000	35.000	33.250	34.100	25.740	3,214
2021-11-09	32.550	35.300	32.400	35.300	26.646	8,514
2021-11-08	34.000	34.050	31.900	32.950	24.872	12,431
2021-11-05	34.800	34.850	34.050	34.050	25.703	3,119

← NewerPage 21 of 22 · 1,272 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.