Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	34.050	34.050	32.700	33.150	29.223	269
2021-12-23	32.200	32.200	32.200	32.200	28.386	222
2021-12-22	31.600	32.450	31.600	32.332	28.502	64
2021-12-21	31.850	31.945	31.850	31.945	28.161	52
2021-12-20	31.950	32.000	31.900	31.950	28.165	496
2021-12-17	32.050	32.050	31.924	31.924	28.143	317
2021-12-16	35.100	35.100	32.200	32.700	28.826	411
2021-12-15	32.600	33.750	32.600	33.450	29.488	628
2021-12-14	31.350	32.300	31.350	32.300	28.474	251
2021-12-13	31.500	31.500	30.950	31.006	27.333	789
2021-12-10	31.650	31.650	31.600	31.600	27.857	176
2021-12-08	33.200	33.500	33.050	33.245	29.307	376
2021-12-07	32.950	33.800	32.950	33.150	29.223	453
2021-12-03	31.600	31.600	30.950	30.950	27.284	1,283
2021-12-02	31.650	31.650	31.650	31.650	27.901	4
2021-12-01	32.250	32.250	32.250	32.250	28.430	1
2021-11-30	32.950	33.650	32.700	32.700	28.826	53
2021-11-29	30.650	30.650	29.979	30.067	26.506	754
2021-11-26	31.230	31.230	31.230	31.230	27.531	913
2021-11-25	32.450	32.616	30.936	32.616	28.752	696
2021-11-24	35.000	35.000	34.150	34.150	30.105	102
2021-11-23	35.700	35.700	35.700	35.700	31.471	1
2021-11-22	34.983	34.983	34.983	34.983	30.839	1,832
2021-11-19	35.300	35.300	34.500	34.948	30.808	4,102
2021-11-18	34.941	34.941	34.941	34.941	30.802	6,319
2021-11-17	34.900	35.055	34.770	34.770	30.652	3,457
2021-11-16	35.700	35.700	34.805	34.805	30.682	905
2021-11-15	34.400	35.000	34.400	34.976	30.832	18,787
2021-11-12	34.350	34.864	33.900	34.864	30.734	450
2021-11-11	34.150	34.400	33.800	33.825	29.818	280
2021-11-10	33.850	34.495	33.850	34.495	30.409	223
2021-11-09	33.350	34.050	33.089	33.089	29.169	108
2021-11-08	32.900	32.900	31.800	32.854	28.962	162
2021-11-05	34.550	34.550	34.050	34.250	30.193	507
2021-11-03	34.950	35.100	34.800	34.890	30.757	258
2021-11-02	34.900	35.100	34.700	34.700	30.589	541
2021-10-29	34.412	34.412	34.412	34.412	30.335	188
2021-10-28	35.000	35.000	34.450	34.450	30.369	157
2021-10-25	35.550	35.550	35.550	35.550	31.339	1
2021-10-22	35.662	35.662	35.662	35.662	31.438	1,247
2021-10-21	36.250	36.250	35.995	35.995	31.731	1,846
2021-10-20	35.752	35.752	35.752	35.752	31.517	3,710
2021-10-19	35.833	35.833	35.833	35.833	31.588	2,597
2021-10-18	35.693	35.693	35.693	35.693	31.465	1,829
2021-10-15	35.500	35.800	35.500	35.748	31.513	3,590
2021-10-14	35.978	36.169	35.745	35.745	31.510	3,064

← NewerPage 11 of 11 · 646 trading days

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.