Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.400	21.800	21.400	21.800	19.130	4,944
2025-05-20	21.500	21.900	21.300	21.600	18.954	8,953
2025-05-19	21.700	21.700	21.500	21.500	18.867	3,767
2025-05-16	21.600	22.000	21.400	21.700	19.042	7,897
2025-05-15	21.400	21.600	21.300	21.400	18.779	8,594
2025-05-14	21.600	21.700	21.200	21.400	18.779	12,596
2025-05-13	21.200	21.900	20.800	21.200	18.603	35,489
2025-05-12	21.000	21.200	20.800	21.000	18.428	14,238
2025-05-09	21.000	21.000	20.700	21.000	18.428	10,870
2025-05-08	20.300	21.300	20.300	20.800	18.252	16,555
2025-05-07	22.000	22.000	20.200	20.200	17.726	13,058
2025-05-06	22.500	22.500	21.700	22.100	19.393	5,855
2025-05-05	21.800	22.200	21.600	22.200	19.481	12,139
2025-05-02	21.500	21.900	21.400	21.400	18.779	10,133
2025-04-30	21.400	21.800	21.400	21.700	19.042	10,706
2025-04-29	22.100	22.400	21.600	21.600	18.954	18,536
2025-04-28	21.400	22.100	21.300	21.800	19.130	26,735
2025-04-25	21.700	21.700	21.100	21.100	18.516	10,788
2025-04-24	21.000	22.200	21.000	21.700	19.042	19,801
2025-04-23	20.300	20.900	20.100	20.300	17.814	19,128
2025-04-22	19.400	20.300	19.350	19.800	17.375	26,652
2025-04-17	19.300	19.450	19.200	19.400	17.024	7,377
2025-04-16	19.050	19.500	19.050	19.300	16.936	17,038
2025-04-15	19.450	19.600	19.100	19.500	17.112	17,687
2025-04-14	18.600	19.450	18.450	19.250	16.892	31,154
2025-04-11	18.200	18.250	17.950	18.050	15.839	4,716
2025-04-10	17.900	18.400	17.850	18.400	16.146	5,075
2025-04-09	17.600	18.000	17.300	17.850	15.664	6,769
2025-04-08	16.600	18.100	16.600	17.650	15.488	31,530
2025-04-07	16.500	16.550	15.800	16.100	14.128	4,201
2025-04-04	17.400	17.400	16.600	16.800	14.742	5,755
2025-04-03	17.550	17.700	17.000	17.300	15.181	6,651
2025-04-02	18.050	18.100	17.850	17.850	15.664	5,511
2025-04-01	18.000	18.200	18.000	18.150	15.927	11,389
2025-03-31	17.900	18.000	17.700	17.900	15.708	5,357
2025-03-28	17.900	18.150	17.900	18.100	15.883	4,790
2025-03-27	17.800	18.000	17.700	17.900	15.708	7,325
2025-03-26	17.550	18.000	17.550	17.950	15.752	6,779
2025-03-25	17.300	17.500	17.300	17.400	15.269	13,234
2025-03-24	17.350	17.350	16.950	17.300	15.181	10,857
2025-03-21	17.250	17.450	17.150	17.200	15.093	4,954
2025-03-20	17.350	17.500	17.350	17.350	15.225	5,366
2025-03-19	17.300	17.550	17.150	17.150	15.050	4,700
2025-03-18	17.300	17.450	16.850	17.050	14.962	14,746
2025-03-17	17.550	17.550	17.450	17.450	15.313	7,972
2025-03-14	17.350	17.550	17.250	17.500	15.357	4,497
2025-03-13	17.300	17.550	17.250	17.350	15.225	2,168
2025-03-12	17.050	17.400	17.050	17.200	15.093	4,227
2025-03-11	17.200	17.250	17.200	17.200	15.093	4,392
2025-03-10	17.300	17.300	16.700	16.900	14.830	7,185
2025-03-07	17.000	17.050	16.500	16.850	14.786	5,902
2025-03-06	16.500	17.000	16.500	17.000	14.918	6,732
2025-03-05	16.200	16.500	16.200	16.400	14.391	3,386
2025-03-04	16.100	16.300	15.950	15.950	13.996	2,307
2025-03-03	16.600	16.850	16.100	16.100	14.128	4,997
2025-02-28	16.450	16.450	16.200	16.400	14.391	1,977
2025-02-27	16.200	16.500	16.200	16.200	14.216	2,127
2025-02-26	16.350	16.400	16.200	16.200	14.216	6,828
2025-02-25	16.350	16.450	16.300	16.400	14.391	1,938
2025-02-24	16.300	16.350	16.000	16.200	14.216	4,828

← NewerPage 7 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.