Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	21.250	21.350	21.250	21.300	18.777	622
2022-05-13	21.000	21.000	21.000	21.000	18.512	200
2022-05-11	21.300	21.300	21.300	21.300	18.777	5
2022-05-06	21.950	21.950	21.300	21.300	18.777	262
2022-05-04	21.250	21.250	21.250	21.250	18.733	1
2022-04-27	20.950	20.950	20.950	20.950	18.468	2
2022-04-21	21.900	21.900	21.500	21.725	19.152	293
2022-04-20	22.000	22.500	22.000	22.500	19.835	56
2022-04-19	23.050	23.100	23.050	23.100	20.364	37
2022-04-12	22.450	22.450	22.450	22.450	19.791	10
2022-04-11	23.275	23.275	23.275	23.275	20.518	60
2022-04-05	25.185	25.185	25.185	25.185	22.202	87
2022-04-04	25.204	25.204	25.204	25.204	22.218	48
2022-04-01	25.900	25.900	25.450	25.894	22.826	168
2022-03-30	27.300	27.300	27.300	27.300	24.066	3
2022-03-29	27.000	27.000	27.000	27.000	23.802	237
2022-03-25	27.450	27.450	27.296	27.296	24.062	229
2022-03-24	27.396	27.396	27.396	27.396	24.151	29
2022-03-21	27.741	27.741	27.741	27.741	24.455	262
2022-03-16	27.000	27.000	26.446	26.446	23.313	214
2022-03-10	26.817	26.817	26.817	26.817	23.640	170
2022-03-07	25.550	26.031	25.550	26.031	22.947	999
2022-03-04	26.550	26.550	26.550	26.550	23.405	20
2022-03-03	27.750	27.750	27.750	27.750	24.463	148
2022-03-02	28.055	28.055	28.055	28.055	24.732	965
2022-03-01	27.700	28.228	27.700	28.228	24.884	694
2022-02-28	27.600	27.600	26.600	27.250	24.022	108
2022-02-25	26.350	26.350	26.350	26.350	23.229	22
2022-02-24	25.550	25.800	25.550	25.800	22.744	1,048
2022-02-23	26.159	26.159	26.159	26.159	23.060	321
2022-02-22	26.432	26.432	26.432	26.432	23.301	64
2022-02-21	28.400	28.400	28.400	28.400	25.036	7
2022-02-18	27.149	27.250	27.149	27.250	24.022	324
2022-02-17	27.350	27.350	27.350	27.350	24.110	740
2022-02-15	26.700	27.500	26.700	27.129	23.916	1,964
2022-02-14	26.600	26.600	25.900	26.150	23.052	800
2022-02-10	27.250	27.250	27.250	27.250	24.022	200
2022-02-08	27.178	27.178	27.178	27.178	23.959	420
2022-02-07	27.750	27.793	27.650	27.793	24.500	353
2022-02-03	29.600	29.755	29.350	29.755	26.230	618
2022-02-02	29.500	30.250	29.500	30.000	26.446	168
2022-02-01	29.900	30.151	29.900	30.151	26.580	570
2022-01-31	30.500	30.500	30.050	30.050	26.490	419
2022-01-27	30.200	30.200	30.024	30.024	26.467	130
2022-01-26	30.300	30.300	30.300	30.300	26.711	41
2022-01-24	30.200	30.200	30.200	30.200	26.623	711
2022-01-21	31.450	31.450	31.150	31.250	27.548	568
2022-01-20	32.100	32.245	31.500	32.245	28.425	470
2022-01-19	32.850	32.850	32.100	32.368	28.534	1,631
2022-01-18	32.200	32.200	32.013	32.150	28.342	201
2022-01-14	31.800	31.950	31.800	31.950	28.165	90
2022-01-13	32.300	32.300	32.300	32.300	28.474	1
2022-01-12	32.750	32.750	32.153	32.508	28.658	2,328
2022-01-11	31.500	31.859	31.500	31.794	28.028	1,002
2022-01-10	31.350	31.350	31.350	31.350	27.636	1
2022-01-07	32.050	32.050	31.786	31.786	28.021	394
2022-01-06	32.100	32.109	32.100	32.109	28.306	423
2022-01-05	32.800	33.051	32.800	33.051	29.135	520
2022-01-04	32.900	32.950	32.400	32.400	28.562	55
2021-12-30	33.250	35.050	33.250	34.125	30.083	1,797

← NewerPage 10 of 11 · 646 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.5000 EUR
2025-05-29	0.0500 EUR
2024-05-30	0.1000 EUR
2023-06-08	0.7000 EUR
2022-05-26	1.0500 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.