Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	16.300	16.400	16.150	16.150	14.172	4,117
2025-02-20	16.250	16.750	16.250	16.550	14.523	8,013
2025-02-19	16.250	16.400	16.200	16.200	14.216	4,974
2025-02-18	16.250	16.400	16.250	16.400	14.391	1,871
2025-02-17	16.500	16.500	16.200	16.250	14.260	3,047
2025-02-14	16.300	16.500	16.300	16.300	14.304	2,892
2025-02-13	16.500	16.500	16.350	16.350	14.347	2,505
2025-02-12	16.300	16.350	16.200	16.350	14.347	2,482
2025-02-11	16.300	16.350	16.250	16.300	14.304	3,754
2025-02-10	16.450	16.500	16.150	16.250	14.260	4,253
2025-02-07	16.400	16.500	16.250	16.300	14.304	2,722
2025-02-06	16.300	16.300	16.200	16.250	14.260	2,752
2025-02-05	16.200	16.200	16.000	16.150	14.172	3,599
2025-02-04	16.150	16.250	16.000	16.050	14.084	2,729
2025-02-03	16.450	16.450	16.150	16.200	14.216	6,713
2025-01-31	16.200	16.450	16.150	16.150	14.172	3,707
2025-01-30	16.450	16.500	16.300	16.300	14.304	2,053
2025-01-29	16.450	16.450	16.300	16.400	14.391	2,341
2025-01-28	16.100	16.400	16.100	16.350	14.347	3,444
2025-01-27	15.850	16.250	15.850	16.200	14.216	5,352
2025-01-24	16.200	16.450	16.200	16.450	14.435	4,519
2025-01-23	16.200	16.350	15.800	16.100	14.128	6,590
2025-01-22	16.000	16.200	15.950	16.000	14.040	3,378
2025-01-21	16.500	16.650	16.050	16.050	14.084	9,767
2025-01-20	16.850	16.850	16.350	16.500	14.479	2,961
2025-01-17	16.850	17.000	16.700	16.750	14.698	1,651
2025-01-16	16.950	17.000	16.850	16.850	14.786	1,151
2025-01-15	16.250	17.000	16.250	17.000	14.918	937
2025-01-14	16.100	16.250	16.000	16.100	14.128	2,801
2025-01-13	15.950	16.400	15.950	16.000	14.040	3,358
2025-01-10	16.250	16.350	16.200	16.250	14.260	2,280
2025-01-09	16.300	16.400	16.200	16.200	14.216	2,721
2025-01-08	16.650	16.750	16.600	16.750	14.698	4,480
2025-01-07	16.700	16.800	16.200	16.550	14.523	3,595
2025-01-06	16.550	16.950	16.550	16.700	14.655	5,202
2025-01-03	16.200	16.300	16.000	16.300	14.304	3,064
2025-01-02	15.900	16.300	15.200	15.900	13.953	11,605
2024-12-30	15.650	16.200	15.650	15.850	13.909	4,135
2024-12-27	15.550	15.800	15.200	15.700	13.777	24,675
2024-12-23	16.200	16.200	15.400	15.650	13.733	5,594
2024-12-20	16.200	16.200	16.050	16.100	14.128	6,672
2024-12-19	16.200	16.200	16.150	16.150	14.172	896
2024-12-18	16.250	16.250	16.200	16.250	14.260	2,623
2024-12-17	16.250	16.250	16.250	16.250	14.260	1,297
2024-12-16	16.850	16.850	16.200	16.250	14.260	987
2024-12-13	16.400	16.600	16.350	16.500	14.479	1,952
2024-12-12	16.200	16.250	16.150	16.250	14.260	2,792
2024-12-11	16.550	16.900	16.200	16.200	14.216	6,661
2024-12-10	16.650	16.650	16.500	16.550	14.523	3,025
2024-12-09	16.250	16.700	16.250	16.600	14.567	2,445
2024-12-06	16.000	16.200	16.000	16.200	14.216	1,476
2024-12-05	15.750	16.250	15.650	16.250	14.260	5,331
2024-12-04	16.050	16.050	15.800	15.800	13.865	4,888
2024-12-03	16.550	16.550	15.850	15.850	13.909	2,792
2024-12-02	16.300	16.550	16.300	16.500	14.479	1,507
2024-11-29	16.550	16.600	16.500	16.500	14.479	1,059
2024-11-28	16.900	16.900	16.450	16.550	14.523	1,965
2024-11-27	16.900	16.950	16.800	16.950	14.874	804
2024-11-26	16.650	16.800	16.600	16.800	14.742	1,900
2024-11-25	16.700	17.050	16.700	17.050	14.962	353

← NewerPage 8 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.