Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-17	15.000	15.000	15.000	15.000	15.000	458
2026-06-16	15.050	15.050	14.850	15.034	15.034	3,005
2026-06-15	14.950	15.300	14.950	15.050	15.050	14
2026-06-12	15.150	15.150	15.000	15.000	15.000	279
2026-06-11	15.350	15.350	15.350	15.350	15.350	11
2026-06-08	16.000	16.000	15.350	15.600	15.600	13
2026-06-05	15.900	15.900	15.200	15.350	15.350	29
2026-06-04	16.450	16.450	15.750	15.850	15.850	84
2026-06-03	17.200	17.500	17.200	17.350	16.850	100
2026-06-02	17.550	17.700	17.050	17.500	16.996	89
2026-06-01	17.900	17.900	17.250	17.250	16.753	8
2026-05-29	17.400	17.650	17.400	17.650	17.141	165
2026-05-28	17.450	17.450	17.300	17.350	16.850	38
2026-05-27	17.150	17.300	17.150	17.300	16.801	1
2026-05-26	17.250	17.350	17.250	17.350	16.850	2
2026-05-22	17.050	17.050	17.050	17.050	16.559	10
2026-05-21	17.000	17.000	17.000	17.000	16.510	203
2026-05-19	16.800	16.950	16.800	16.950	16.462	8
2026-05-18	17.050	17.050	16.750	16.750	16.267	1
2026-05-14	16.950	16.950	16.750	16.750	16.267	126
2026-05-12	17.100	17.100	17.000	17.000	16.510	1
2026-05-11	17.150	17.200	17.000	17.000	16.510	4
2026-05-08	17.100	17.150	16.900	17.150	16.656	130
2026-05-07	17.200	17.250	17.200	17.250	16.753	283
2026-05-06	17.000	17.150	16.950	17.050	16.559	1,152
2026-05-05	17.100	17.150	17.100	17.150	16.656	350
2026-04-29	16.800	16.850	16.800	16.840	16.355	700
2026-04-27	17.000	17.000	16.650	16.900	16.413	101
2026-04-24	17.000	17.000	16.850	16.850	16.364	7
2026-04-21	17.200	17.200	16.900	16.900	16.413	287
2026-04-17	16.800	17.000	16.800	16.900	16.413	22
2026-04-16	16.650	16.700	16.650	16.650	16.170	6
2026-04-15	16.850	16.850	16.550	16.700	16.219	129
2026-04-14	16.850	16.850	16.600	16.650	16.170	115
2026-04-13	16.050	16.050	15.850	16.007	15.546	4,536
2026-04-10	16.000	16.150	16.000	16.032	15.570	7,500
2026-04-09	16.100	16.100	16.000	16.000	15.539	8,047
2026-04-07	15.450	15.550	15.300	15.550	15.102	23
2026-04-02	15.050	15.150	15.050	15.150	14.713	4
2026-04-01	15.100	15.200	14.950	15.000	14.568	91
2026-03-30	14.900	15.000	14.900	15.000	14.568	2
2026-03-27	15.150	15.150	14.800	14.800	14.374	3
2026-03-25	15.000	15.000	15.000	15.000	14.568	1
2026-03-24	14.500	15.000	14.500	15.000	14.568	3
2026-03-20	14.880	14.880	14.880	14.880	14.451	400
2026-03-19	14.800	14.800	14.800	14.800	14.374	304
2026-03-17	14.850	14.850	14.850	14.850	14.422	2
2026-03-16	14.850	14.850	14.850	14.850	14.422	10
2026-03-13	14.950	14.950	14.950	14.950	14.519	200
2026-03-06	14.850	14.950	14.850	14.950	14.519	32
2026-03-05	15.000	15.000	15.000	15.000	14.568	1
2026-03-04	15.000	15.000	15.000	15.000	14.568	1
2026-03-02	15.200	15.200	14.900	15.200	14.762	1
2026-02-27	15.000	15.050	15.000	15.050	14.616	6
2026-02-23	15.200	15.200	15.180	15.200	14.762	198
2026-02-20	15.150	15.150	15.150	15.150	14.713	100
2026-02-19	15.150	15.200	15.150	15.200	14.762	3
2026-02-16	15.600	15.600	15.500	15.500	15.053	7,337
2026-02-13	15.500	15.500	15.500	15.500	15.053	1,923
2026-02-11	15.350	15.350	15.350	15.350	14.908	3

← NewerPage 2 of 3 · 156 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.