Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	16.600	16.700	16.500	16.700	14.655	1,076
2024-11-21	16.500	16.700	16.300	16.300	14.304	3,133
2024-11-20	16.000	16.350	16.000	16.200	14.216	2,069
2024-11-19	16.250	16.250	15.700	15.800	13.865	2,527
2024-11-18	15.900	16.650	15.550	15.900	13.953	5,908
2024-11-15	16.100	16.100	15.700	15.850	13.909	2,050
2024-11-14	16.050	16.200	15.800	15.950	13.996	5,545
2024-11-13	16.400	16.450	16.050	16.300	14.304	1,890
2024-11-12	15.950	17.500	15.950	16.350	14.347	8,752
2024-11-11	15.600	15.850	15.600	15.750	13.821	2,467
2024-11-08	15.350	15.750	15.350	15.750	13.821	4,933
2024-11-07	16.300	16.300	15.750	15.800	13.865	8,759
2024-11-06	16.250	16.250	15.800	16.000	14.040	1,363
2024-11-05	15.300	16.200	15.300	16.200	14.216	3,134
2024-11-04	15.600	15.800	15.200	15.200	13.338	3,770
2024-11-01	16.050	16.050	15.550	15.800	13.865	6,607
2024-10-31	16.400	17.000	16.000	16.100	14.128	9,777
2024-10-30	16.850	16.850	16.350	16.400	14.391	2,110
2024-10-29	16.600	16.600	16.600	16.600	14.567	1,207
2024-10-28	16.450	16.850	16.400	16.600	14.567	1,429
2024-10-25	16.950	16.950	16.500	16.500	14.479	3,021
2024-10-24	16.700	16.900	16.650	16.900	14.830	786
2024-10-23	16.900	16.950	16.700	16.700	14.655	2,177
2024-10-22	16.800	16.900	16.700	16.900	14.830	914
2024-10-21	16.500	16.800	16.500	16.800	14.742	1,925
2024-10-18	16.800	16.800	16.550	16.750	14.698	953
2024-10-17	17.000	17.100	16.700	17.000	14.918	4,070
2024-10-16	17.100	17.200	16.600	17.200	15.093	2,049
2024-10-15	17.000	17.100	17.000	17.100	15.006	236
2024-10-14	17.000	17.100	17.000	17.100	15.006	1,047
2024-10-11	17.150	17.400	17.150	17.400	15.269	247
2024-10-10	17.850	17.850	17.000	17.150	15.050	2,105
2024-10-09	17.450	17.550	17.400	17.550	15.401	1,208
2024-10-08	17.450	17.500	17.400	17.400	15.269	1,593
2024-10-07	17.900	18.000	17.800	17.850	15.664	974
2024-10-04	17.900	17.900	17.800	17.800	15.620	1,141
2024-10-03	18.000	18.000	17.800	17.900	15.708	915
2024-10-02	17.450	18.000	17.450	18.000	15.795	2,167
2024-10-01	18.000	18.000	17.250	17.350	15.225	2,384
2024-09-30	18.000	18.000	17.700	18.000	15.795	1,759
2024-09-27	17.600	17.900	17.600	17.900	15.708	1,118
2024-09-26	18.100	18.100	17.600	17.750	15.576	1,356
2024-09-25	18.000	18.000	17.900	18.000	15.795	674
2024-09-24	17.850	18.200	17.800	18.000	15.795	1,169
2024-09-23	17.950	18.150	17.900	18.150	15.927	1,942
2024-09-20	17.750	17.950	17.350	17.950	15.752	2,471
2024-09-18	17.950	17.950	17.600	17.600	15.444	3,362
2024-09-17	17.950	18.000	17.500	17.650	15.488	2,616
2024-09-16	17.950	17.950	17.500	17.500	15.357	4,825
2024-09-13	17.750	18.100	17.750	17.950	15.752	1,255
2024-09-12	17.950	18.150	17.750	17.750	15.576	2,481
2024-09-11	17.750	17.750	17.750	17.750	15.576	678
2024-09-10	18.100	18.100	17.550	17.750	15.576	4,109
2024-09-09	18.050	18.150	18.000	18.150	15.927	1,569
2024-09-06	18.200	18.200	17.750	18.000	15.795	1,612
2024-09-05	18.200	18.200	18.000	18.100	15.883	1,344
2024-09-04	18.050	18.200	17.850	17.900	15.708	3,742
2024-09-03	18.250	18.300	17.900	18.100	15.883	1,678
2024-09-02	17.850	18.500	17.800	18.250	16.015	6,695
2024-08-30	17.750	18.200	17.150	17.150	15.050	5,951

← NewerPage 9 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.