Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	15.100	15.100	14.800	14.800	13.770	3,517
2025-08-12	15.050	15.250	15.000	15.100	14.050	4,963
2025-08-11	15.300	15.300	14.950	15.100	14.050	5,856
2025-08-08	15.250	15.350	15.150	15.300	14.236	2,304
2025-08-07	15.000	15.250	14.950	15.050	14.003	9,955
2025-08-06	15.200	15.200	14.700	15.000	13.957	2,798
2025-08-05	15.000	15.100	14.850	15.000	13.957	5,284
2025-08-04	15.250	15.250	15.000	15.000	13.957	5,699
2025-08-01	15.400	15.400	14.900	15.100	14.050	10,767
2025-07-31	15.550	15.550	15.250	15.300	14.236	3,857
2025-07-30	15.550	15.650	15.250	15.400	14.329	8,987
2025-07-29	15.650	15.800	15.550	15.550	14.468	10,093
2025-07-28	15.750	15.850	15.700	15.750	14.654	5,364
2025-07-25	15.850	15.850	15.500	15.500	14.422	7,888
2025-07-24	15.600	15.850	15.600	15.750	14.654	8,055
2025-07-23	16.000	16.000	15.550	15.800	14.701	8,460
2025-07-22	15.800	15.950	15.600	15.600	14.515	8,620
2025-07-21	15.750	15.900	15.750	15.750	14.654	6,130
2025-07-18	15.700	16.000	15.700	15.750	14.654	5,925
2025-07-17	16.150	16.150	15.550	15.650	14.561	12,812
2025-07-16	15.700	16.350	15.700	15.950	14.840	10,645
2025-07-15	16.150	16.150	15.650	15.700	14.608	8,821
2025-07-14	16.500	16.900	15.750	16.000	14.887	17,647
2025-07-11	16.850	16.850	16.700	16.750	15.585	1,507
2025-07-10	16.800	16.950	16.700	16.850	15.678	7,188
2025-07-09	16.400	16.950	16.350	16.900	15.724	8,957
2025-07-08	16.950	17.150	16.500	16.500	15.352	15,787
2025-07-07	16.500	17.200	16.500	17.050	15.864	28,564
2025-07-04	16.550	16.550	16.450	16.550	15.399	2,845
2025-07-03	16.300	16.650	16.300	16.600	15.445	5,314
2025-07-02	16.250	16.350	16.000	16.150	15.027	7,081
2025-07-01	16.150	16.200	15.850	16.150	15.027	6,267
2025-06-30	16.200	16.500	15.700	15.850	14.747	7,598
2025-06-27	16.400	16.500	16.200	16.300	15.166	1,370
2025-06-26	16.750	16.750	16.150	16.200	15.073	5,887
2025-06-25	16.050	16.800	16.000	16.450	15.306	8,303
2025-06-24	15.050	16.200	15.050	16.100	14.980	12,341
2025-06-23	16.050	16.050	15.400	15.400	14.329	22,177
2025-06-20	16.050	16.200	15.850	15.850	14.747	13,620
2025-06-19	16.200	16.350	16.050	16.050	14.934	15,150
2025-06-18	17.900	17.900	16.000	16.350	15.213	13,556
2025-06-17	18.850	19.000	17.600	17.750	16.515	19,418
2025-06-16	19.050	19.100	18.800	18.900	17.585	1,602
2025-06-13	19.150	19.150	18.550	18.950	17.632	6,452
2025-06-12	19.300	19.400	19.150	19.300	17.957	5,445
2025-06-11	19.150	19.450	19.150	19.350	18.004	2,157
2025-06-10	18.850	19.300	18.800	19.200	17.864	7,962
2025-06-09	18.750	19.000	18.700	19.000	17.678	1,040
2025-06-06	18.850	18.900	18.550	18.900	17.585	6,095
2025-06-05	18.850	19.100	18.600	18.750	17.446	12,604
2025-06-04	18.800	18.950	18.500	18.800	17.492	8,701
2025-06-03	19.750	19.750	18.600	18.600	17.306	11,015
2025-06-02	19.950	20.000	19.800	19.850	18.469	7,649
2025-05-30	21.000	21.000	19.900	20.400	18.981	9,199
2025-05-29	20.000	21.200	19.850	21.200	19.725	4,766
2025-05-28	22.200	22.300	21.000	21.100	18.516	17,395
2025-05-27	21.600	22.100	21.200	21.900	19.218	12,300
2025-05-26	21.100	21.500	21.100	21.400	18.779	3,309
2025-05-23	21.900	21.900	21.000	21.000	18.428	4,525
2025-05-22	21.600	21.800	21.100	21.700	19.042	14,182

← NewerPage 6 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.