Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	15.200	15.350	15.200	15.350	14.282	5,770
2026-02-03	15.300	15.300	15.300	15.300	14.236	4,165
2026-02-02	15.350	15.350	15.150	15.300	14.236	7,842
2026-01-30	15.450	15.450	15.300	15.350	14.282	3,838
2026-01-29	15.400	15.450	15.200	15.450	14.375	3,898
2026-01-28	15.250	15.400	15.200	15.400	14.329	5,522
2026-01-27	15.200	15.400	15.200	15.350	14.282	4,988
2026-01-26	15.200	15.200	15.100	15.200	14.143	4,163
2026-01-23	15.150	15.200	15.100	15.200	14.143	7,595
2026-01-22	15.300	15.400	15.100	15.100	14.050	13,588
2026-01-21	15.300	15.300	15.100	15.100	14.050	3,434
2026-01-20	15.300	15.300	15.000	15.200	14.143	7,213
2026-01-19	15.250	15.400	15.000	15.350	14.282	26,130
2026-01-16	15.200	15.250	15.200	15.250	14.189	16,487
2026-01-15	15.200	15.200	15.200	15.200	14.143	1,521
2026-01-14	15.150	15.200	15.100	15.200	14.143	8,568
2026-01-13	15.100	15.200	15.050	15.200	14.143	3,635
2026-01-12	15.150	15.200	14.950	15.200	14.143	6,501
2026-01-09	15.150	15.200	14.800	15.200	14.143	5,595
2026-01-08	15.200	15.200	14.900	15.200	14.143	2,314
2026-01-07	14.850	15.200	14.850	15.100	14.050	2,856
2026-01-06	14.900	15.000	14.800	14.800	13.770	4,950
2026-01-05	14.800	15.100	14.800	15.000	13.957	12,149
2026-01-02	15.100	15.500	14.800	14.900	13.864	25,582
2025-12-30	15.000	15.200	14.700	15.200	14.143	6,578
2025-12-29	14.600	15.000	14.600	14.950	13.910	1,942
2025-12-23	14.950	15.150	14.600	14.800	13.770	5,149
2025-12-22	15.050	15.050	14.850	14.900	13.864	1,143
2025-12-19	14.800	15.000	14.800	14.900	13.864	576
2025-12-18	14.950	15.000	14.650	14.750	13.724	9,182
2025-12-17	15.200	15.200	14.650	14.650	13.631	7,472
2025-12-16	15.200	15.200	15.000	15.000	13.957	559
2025-12-15	15.150	15.200	15.000	15.150	14.096	1,342
2025-12-12	15.000	15.200	14.800	15.150	14.096	3,100
2025-12-11	15.100	15.100	14.850	14.850	13.817	238
2025-12-10	15.000	15.100	14.900	14.900	13.864	1,093
2025-12-09	15.200	15.200	14.850	14.850	13.817	391
2025-12-08	15.150	15.150	14.950	14.950	13.910	329
2025-12-05	15.200	15.200	14.800	15.200	14.143	3,233
2025-12-04	15.000	15.050	14.800	14.850	13.817	1,264
2025-12-03	15.150	15.200	14.900	15.200	14.143	312
2025-12-02	15.100	15.200	14.900	14.950	13.910	1,579
2025-12-01	15.150	15.200	15.000	15.150	14.096	3,428
2025-11-28	15.050	15.050	14.900	14.950	13.910	3,124
2025-11-27	14.800	15.050	14.800	15.050	14.003	974
2025-11-26	14.900	15.150	14.850	14.900	13.864	2,202
2025-11-25	15.150	15.150	15.000	15.000	13.957	49
2025-11-24	15.150	15.200	14.950	15.200	14.143	1,404
2025-11-21	15.150	15.150	14.850	14.950	13.910	3,626
2025-11-20	14.900	15.000	14.900	14.900	13.864	1,392
2025-11-19	14.850	15.150	14.850	14.850	13.817	1,477
2025-11-18	15.050	15.050	14.900	14.900	13.864	794
2025-11-17	15.150	15.150	14.950	15.000	13.957	737
2025-11-14	15.050	15.200	15.000	15.000	13.957	5,146
2025-11-13	15.100	15.150	14.900	15.150	14.096	2,086
2025-11-12	15.050	15.150	14.900	15.100	14.050	3,000
2025-11-11	14.950	15.200	14.850	14.950	13.910	5,773
2025-11-10	15.000	15.000	14.950	14.950	13.910	300
2025-11-07	15.150	15.150	14.850	15.000	13.957	1,822
2025-11-06	14.900	14.950	14.800	14.950	13.910	1,277

← NewerPage 4 of 5 · 253 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.