Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-01	15.250	15.350	15.200	15.350	14.908	14
2025-08-29	15.250	15.250	15.050	15.050	14.616	2
2025-08-27	15.300	15.300	15.300	15.300	14.859	7
2025-08-26	15.250	15.800	15.250	15.800	15.345	12
2025-08-22	15.200	15.500	15.200	15.500	15.053	6
2025-08-21	15.350	15.350	15.300	15.300	14.859	30
2025-08-15	14.800	14.800	14.800	14.800	14.374	34
2025-08-13	15.150	15.150	14.900	14.900	14.471	8
2025-08-12	15.100	15.200	15.100	15.150	14.713	2
2025-08-08	15.250	15.250	15.200	15.250	14.811	67
2025-08-07	15.150	15.150	15.150	15.150	14.713	54
2025-08-06	15.200	15.200	14.800	14.900	14.471	31
2025-08-01	15.300	15.300	15.100	15.100	14.665	17
2025-07-30	15.700	15.700	15.400	15.400	14.956	15
2025-07-29	15.650	15.650	15.650	15.650	15.199	3
2025-07-28	15.800	15.800	15.750	15.750	15.296	2
2025-07-25	15.950	15.950	15.750	15.750	15.296	15
2025-07-24	15.600	15.700	15.600	15.700	15.248	7
2025-07-22	16.000	16.000	15.550	15.550	15.102	26
2025-07-18	15.900	15.900	15.900	15.900	15.442	6
2025-07-17	16.150	16.150	15.700	15.800	15.345	93
2025-07-16	16.050	16.200	16.050	16.150	15.685	8
2025-07-15	16.150	16.150	16.150	16.150	15.685	40
2025-07-14	16.350	16.350	16.350	16.350	15.879	3
2025-07-11	16.750	16.750	16.600	16.750	16.267	94
2025-07-10	17.050	17.050	16.700	16.700	16.219	12
2025-07-09	16.550	16.800	16.550	16.800	16.316	24
2025-07-08	17.150	17.150	16.550	16.550	16.073	230
2025-07-07	16.600	17.100	16.600	17.050	16.559	42
2025-07-03	16.500	16.500	16.500	16.500	16.025	8
2025-07-02	16.200	16.200	16.057	16.057	15.595	1,980
2025-07-01	15.900	15.950	15.900	15.950	15.490	30
2025-06-30	16.300	16.300	16.200	16.200	15.733	11
2025-06-26	16.750	16.750	16.300	16.500	16.025	37
2025-06-25	16.400	16.600	16.000	16.600	16.122	85
2025-06-24	15.450	15.800	15.450	15.800	15.345	34
2025-06-23	15.900	15.900	15.750	15.750	15.296	13
2025-06-20	16.000	16.100	16.000	16.000	15.539	50
2025-06-19	16.250	16.250	16.250	16.250	15.782	2
2025-06-18	16.400	16.400	16.000	16.400	15.927	28
2025-06-16	19.050	19.100	19.000	19.000	18.452	2
2025-06-12	19.400	19.400	19.400	19.400	18.841	4
2025-06-10	18.850	18.850	18.850	18.850	18.307	1
2025-06-06	18.950	18.950	18.950	18.950	18.404	23
2025-06-04	18.900	18.900	18.900	18.900	18.355	5
2025-06-03	19.600	19.600	19.050	19.050	18.501	5
2025-06-02	19.950	20.100	19.750	19.750	19.181	3
2025-05-30	19.950	20.100	19.950	20.100	19.521	73
2025-05-29	20.300	21.000	20.300	20.500	19.909	165
2025-05-28	22.000	22.000	21.300	21.300	20.638	543
2025-05-23	21.800	21.800	21.500	21.500	20.831	36
2025-05-22	21.700	21.700	21.700	21.700	21.025	42
2025-05-21	21.500	21.500	21.500	21.500	20.831	12
2025-05-20	21.200	21.200	21.200	21.200	20.541	2
2025-05-19	21.600	21.600	21.600	21.600	20.928	35
2025-05-15	21.400	21.400	21.400	21.400	20.735	2
2025-05-14	21.800	21.800	21.500	21.500	20.831	5
2025-05-12	21.200	21.200	20.800	20.900	20.250	61
2025-05-08	20.300	20.300	20.300	20.300	19.669	3
2025-05-06	22.500	22.500	22.000	22.000	21.316	69

← NewerPage 4 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.