Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	14.850	14.850	14.800	14.800	13.770	743
2025-11-04	14.950	15.050	14.850	14.950	13.910	3,269
2025-11-03	14.950	15.100	14.800	15.100	14.050	5,921
2025-10-31	15.050	15.050	14.900	14.900	13.864	8,956
2025-10-30	15.050	15.200	15.000	15.200	14.143	4,873
2025-10-29	15.150	15.200	15.050	15.150	14.096	1,881
2025-10-28	15.200	15.250	15.100	15.100	14.050	1,547
2025-10-27	15.250	15.350	15.100	15.200	14.143	1,815
2025-10-24	15.150	15.250	15.100	15.200	14.143	1,095
2025-10-23	15.100	15.400	15.100	15.150	14.096	2,396
2025-10-22	15.150	15.250	15.000	15.200	14.143	2,825
2025-10-21	15.450	15.450	15.300	15.350	14.282	440
2025-10-20	15.200	15.400	15.200	15.400	14.329	735
2025-10-17	15.900	15.900	15.200	15.200	14.143	1,998
2025-10-16	15.400	15.800	15.250	15.800	14.701	2,921
2025-10-15	15.450	15.600	15.150	15.350	14.282	3,994
2025-10-14	15.050	15.500	15.050	15.450	14.375	1,451
2025-10-13	15.400	15.450	15.200	15.300	14.236	4,063
2025-10-10	15.250	15.250	15.200	15.200	14.143	1,345
2025-10-09	15.250	15.250	15.200	15.200	14.143	88
2025-10-08	15.050	15.200	15.050	15.150	14.096	3,380
2025-10-07	15.350	15.350	14.900	15.250	14.189	6,413
2025-10-06	15.100	15.400	15.100	15.350	14.282	2,097
2025-10-03	15.500	15.500	15.150	15.150	14.096	783
2025-10-02	15.350	15.500	15.000	15.500	14.422	5,182
2025-10-01	15.450	15.450	15.300	15.350	14.282	1,001
2025-09-30	15.450	15.450	15.300	15.450	14.375	1,389
2025-09-29	15.550	15.650	15.300	15.500	14.422	2,203
2025-09-26	15.100	15.550	14.850	15.550	14.468	5,921
2025-09-25	15.100	15.100	14.900	15.100	14.050	931
2025-09-24	15.000	15.100	14.950	15.100	14.050	1,757
2025-09-23	15.150	15.150	14.900	15.050	14.003	1,079
2025-09-22	15.200	15.200	14.850	15.150	14.096	1,636
2025-09-19	15.200	15.250	15.100	15.100	14.050	743
2025-09-18	15.400	15.500	15.300	15.300	14.236	2,165
2025-09-17	15.450	15.450	15.300	15.300	14.236	2,245
2025-09-16	15.500	15.550	15.300	15.300	14.236	1,337
2025-09-15	15.400	15.450	15.200	15.300	14.236	2,700
2025-09-12	15.400	15.500	15.300	15.300	14.236	1,249
2025-09-11	15.450	15.500	15.250	15.350	14.282	4,216
2025-09-10	15.800	15.800	15.100	15.200	14.143	3,194
2025-09-09	15.550	15.800	15.550	15.800	14.701	905
2025-09-08	15.400	15.400	15.200	15.350	14.282	1,937
2025-09-05	15.050	15.300	15.000	15.300	14.236	2,147
2025-09-04	15.050	15.400	14.850	14.850	13.817	2,847
2025-09-03	15.250	15.250	14.950	15.100	14.050	5,785
2025-09-02	15.450	15.600	15.000	15.000	13.957	4,374
2025-09-01	15.100	15.550	15.100	15.300	14.236	7,054
2025-08-29	15.300	15.350	15.100	15.150	14.096	5,841
2025-08-28	15.350	15.350	15.000	15.000	13.957	5,506
2025-08-27	15.450	15.450	15.150	15.150	14.096	1,628
2025-08-26	15.450	15.750	15.150	15.500	14.422	9,768
2025-08-25	15.450	15.500	15.300	15.500	14.422	1,688
2025-08-22	15.250	15.500	15.250	15.400	14.329	2,367
2025-08-21	15.300	15.400	15.100	15.300	14.236	5,747
2025-08-20	14.900	15.300	14.900	15.150	14.096	3,428
2025-08-19	15.050	15.200	15.050	15.150	14.096	4,472
2025-08-18	15.000	15.050	14.600	14.850	13.817	5,261
2025-08-15	15.100	15.100	14.600	14.800	13.770	11,406
2025-08-14	14.950	15.050	14.700	15.050	14.003	6,959

← NewerPage 5 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.