Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	17.050	17.100	16.950	17.000	15.817	7,816
2026-04-30	16.800	17.150	16.700	16.950	15.771	4,525
2026-04-29	16.700	17.100	16.700	16.850	15.678	5,933
2026-04-28	16.800	17.050	16.700	16.750	15.585	8,918
2026-04-27	16.950	17.150	16.150	16.850	15.678	17,946
2026-04-24	16.900	16.950	16.650	16.900	15.724	9,704
2026-04-23	16.800	16.900	16.550	16.600	15.445	6,424
2026-04-22	17.000	17.000	16.800	16.850	15.678	2,777
2026-04-21	17.300	17.300	16.900	16.900	15.724	3,587
2026-04-20	16.950	17.000	16.800	16.850	15.678	24,111
2026-04-17	16.800	17.000	16.650	16.850	15.678	4,836
2026-04-16	16.850	16.900	16.550	16.550	15.399	3,064
2026-04-15	16.700	16.900	16.500	16.500	15.352	4,090
2026-04-14	16.850	17.200	16.350	16.700	15.538	12,257
2026-04-13	16.200	16.750	15.950	16.550	15.399	17,680
2026-04-10	16.000	16.300	15.800	15.900	14.794	21,775
2026-04-09	15.900	16.100	15.800	15.850	14.747	8,028
2026-04-08	15.500	17.200	15.500	15.900	14.794	14,607
2026-04-07	15.450	15.900	15.450	15.450	14.375	20,089
2026-04-02	15.450	15.450	14.950	15.400	14.329	5,567
2026-04-01	15.400	15.550	14.850	15.000	13.957	7,268
2026-03-31	15.000	15.400	14.900	14.900	13.864	6,842
2026-03-30	15.000	15.200	14.800	14.950	13.910	5,760
2026-03-27	15.150	15.200	14.800	14.800	13.770	1,992
2026-03-26	15.050	15.200	14.800	15.150	14.096	4,946
2026-03-25	14.950	15.150	14.800	14.800	13.770	6,191
2026-03-24	14.800	15.000	14.350	14.750	13.724	18,834
2026-03-23	14.950	15.000	14.800	15.000	13.957	1,685
2026-03-20	15.100	15.100	14.750	14.850	13.817	6,957
2026-03-19	15.100	15.200	14.800	14.900	13.864	15,943
2026-03-18	14.800	15.100	14.800	14.850	13.817	1,213
2026-03-17	14.850	15.100	14.850	14.850	13.817	1,840
2026-03-16	15.200	15.200	14.850	14.900	13.864	2,949
2026-03-13	14.900	15.050	14.800	15.000	13.957	1,970
2026-03-12	14.800	15.100	14.800	14.950	13.910	2,143
2026-03-11	15.000	15.000	14.700	14.900	13.864	4,025
2026-03-10	15.200	15.200	14.800	14.800	13.770	2,660
2026-03-09	14.900	15.000	14.800	14.800	13.770	6,770
2026-03-06	14.800	15.000	14.800	14.850	13.817	2,070
2026-03-05	14.850	15.000	14.850	14.900	13.864	5,087
2026-03-04	15.000	15.000	14.850	14.850	13.817	5,234
2026-03-03	14.900	15.000	14.800	14.900	13.864	7,088
2026-03-02	15.050	15.200	14.900	15.000	13.957	11,954
2026-02-27	15.050	15.100	14.900	15.000	13.957	8,895
2026-02-26	15.050	15.200	15.000	15.100	14.050	10,369
2026-02-25	15.000	15.250	14.950	15.000	13.957	15,118
2026-02-24	15.200	15.200	15.050	15.200	14.143	4,033
2026-02-23	15.150	15.200	15.100	15.100	14.050	3,245
2026-02-20	15.200	15.200	15.000	15.100	14.050	6,682
2026-02-19	15.300	15.300	15.000	15.100	14.050	4,914
2026-02-18	15.350	15.400	15.200	15.250	14.189	6,645
2026-02-17	15.300	15.450	15.300	15.350	14.282	5,856
2026-02-16	15.550	15.550	15.450	15.450	14.375	1,338
2026-02-13	15.350	15.600	15.300	15.500	14.422	14,972
2026-02-12	15.500	15.550	15.400	15.550	14.468	5,925
2026-02-11	15.450	15.500	15.350	15.500	14.422	6,746
2026-02-10	15.450	15.450	15.250	15.450	14.375	6,043
2026-02-09	15.350	15.500	15.300	15.500	14.422	8,738
2026-02-06	15.400	15.500	15.350	15.350	14.282	1,991
2026-02-05	15.350	15.400	15.300	15.300	14.236	2,092

← NewerPage 3 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.