Leifheit Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.200	10.200	9.980	10.000	10.000	7,139
2026-10-16	10.200	10.250	10.000	10.100	10.100	6,837
2026-10-15	10.100	10.200	10.050	10.150	10.150	5,348
2026-10-14	11.050	11.050	10.200	10.250	10.250	27,872
2026-10-13	10.900	11.000	10.900	11.000	11.000	1,245
2026-10-12	10.700	11.000	10.700	11.000	11.000	6,765
2026-10-09	11.100	11.200	10.450	10.700	10.700	17,905
2026-10-08	11.350	11.400	10.500	11.000	11.000	43,947
2026-10-07	11.900	11.900	11.150	11.350	11.350	4,830
2026-10-06	12.050	12.050	11.600	11.800	11.800	6,197
2026-10-05	12.050	12.100	11.900	12.050	12.050	2,678
2026-10-02	12.200	12.250	12.000	12.050	12.050	4,403
2026-10-01	12.350	12.400	12.100	12.100	12.100	2,581
2026-09-30	12.300	12.800	12.300	12.800	12.800	893
2026-09-29	12.350	12.450	12.300	12.450	12.450	375
2026-09-28	12.100	12.400	12.100	12.400	12.400	334
2026-09-25	12.550	12.550	12.200	12.500	12.500	1,940
2026-09-24	12.650	12.850	12.500	12.850	12.850	1,718
2026-09-23	12.300	12.750	12.200	12.750	12.750	1,101
2026-09-22	12.550	12.600	12.200	12.400	12.400	2,930
2026-09-21	12.600	12.600	12.400	12.400	12.400	2,488
2026-09-18	12.850	12.950	12.550	12.600	12.600	3,851
2026-09-17	12.900	12.950	12.750	12.750	12.750	1,071
2026-09-16	13.000	13.000	12.750	12.900	12.900	254
2026-09-15	12.900	12.900	12.600	12.600	12.600	1,456
2026-09-14	12.550	13.000	12.550	13.000	13.000	2,994
2026-09-11	12.700	12.750	12.650	12.700	12.700	1,482
2026-09-10	12.550	12.900	12.500	12.550	12.550	2,498
2026-09-09	12.800	13.000	12.750	12.750	12.750	1,252
2026-09-08	12.850	13.050	12.700	12.900	12.900	6,712
2026-09-07	13.100	13.100	12.800	12.800	12.800	3,623
2026-09-04	13.000	13.050	12.850	12.850	12.850	2,753
2026-09-03	13.050	13.150	12.850	12.850	12.850	14,624
2026-09-02	13.000	13.050	12.950	12.950	12.950	3,419
2026-09-01	13.150	13.250	12.950	12.950	12.950	2,512
2026-08-31	13.000	13.250	12.950	12.950	12.950	1,624
2026-08-28	13.050	13.200	12.950	13.000	13.000	3,095
2026-08-27	13.050	13.300	13.000	13.000	13.000	1,443
2026-08-26	13.050	13.050	12.900	12.900	12.900	277
2026-08-25	13.100	13.100	12.850	12.850	12.850	4,156
2026-08-24	13.200	13.200	13.000	13.000	13.000	3,320
2026-08-21	12.950	13.250	12.900	13.250	13.250	1,588
2026-08-20	12.800	12.950	12.800	12.900	12.900	1,135
2026-08-19	12.850	12.850	12.750	12.850	12.850	515
2026-08-18	12.750	12.900	12.750	12.800	12.800	2,339
2026-08-17	13.100	13.200	12.750	12.800	12.800	4,556
2026-08-14	13.000	13.000	12.750	13.000	13.000	3,163
2026-08-13	13.000	13.150	12.850	12.950	12.950	2,946
2026-08-12	12.900	13.000	12.800	12.900	12.900	1,753
2026-08-11	13.050	13.050	12.850	12.900	12.900	3,130
2026-08-10	13.200	13.200	12.900	12.900	12.900	5,163
2026-08-07	13.200	13.200	12.800	12.900	12.900	7,528
2026-08-06	13.250	13.300	13.050	13.200	13.200	6,053
2026-08-05	13.250	13.300	13.100	13.300	13.300	3,398
2026-08-04	13.300	13.300	13.000	13.250	13.250	4,839
2026-08-03	13.300	13.300	13.150	13.250	13.250	1,852
2026-07-31	13.200	13.200	13.150	13.200	13.200	2,391
2026-07-30	13.300	13.300	13.000	13.100	13.100	5,974
2026-07-29	13.300	13.300	12.950	13.000	13.000	9,434
2026-07-28	13.250	13.300	13.000	13.200	13.200	7,416

Page 1 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.