Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-02	21.600	21.600	21.400	21.400	20.735	15
2025-04-30	21.500	21.900	21.500	21.900	21.219	6,506
2025-04-29	22.200	22.200	21.600	21.985	21.301	3,414
2025-04-28	21.800	22.000	21.700	22.000	21.316	56
2025-04-25	21.700	21.700	21.200	21.200	20.541	2,051
2025-04-24	21.900	22.300	21.500	21.700	21.025	2,761
2025-04-23	20.700	20.700	20.700	20.700	20.056	50
2025-04-22	19.300	20.200	19.300	20.200	19.572	36
2025-04-17	19.300	19.450	19.300	19.350	18.748	1,024
2025-04-15	19.500	19.650	19.500	19.650	19.039	5
2025-04-14	18.700	18.855	18.700	18.855	18.269	25,027
2025-04-11	18.000	18.450	18.000	18.000	17.440	22
2025-04-10	17.800	18.300	17.800	18.300	17.731	26
2025-04-09	17.600	17.600	17.600	17.600	17.053	7
2025-04-08	17.580	17.580	17.580	17.580	17.033	21
2025-04-07	16.300	16.300	16.250	16.250	15.745	12
2025-04-04	17.400	17.400	16.750	16.750	16.229	50
2025-04-03	17.500	17.500	17.500	17.500	16.956	12,000
2025-03-31	17.900	17.900	17.900	17.900	17.343	9
2025-03-27	17.850	17.850	17.800	17.850	17.295	107
2025-03-21	17.125	17.125	17.125	17.125	16.592	20,000
2025-03-18	17.100	17.100	17.100	17.100	16.568	15,000
2025-03-11	17.200	17.200	17.200	17.200	16.665	1
2025-03-10	17.050	17.300	16.900	16.900	16.374	16
2025-03-05	16.050	16.350	16.050	16.350	15.842	15
2025-02-27	16.300	16.450	16.300	16.450	15.938	1
2025-02-26	16.400	16.400	16.400	16.400	15.890	157
2025-02-25	16.400	16.400	16.400	16.400	15.890	4
2025-02-20	16.650	16.650	16.650	16.650	16.132	9
2025-02-10	16.500	16.500	16.500	16.500	15.987	7
2025-01-31	16.400	16.400	16.200	16.200	15.696	16
2025-01-23	16.200	16.300	16.200	16.200	15.696	19
2025-01-22	16.250	16.250	16.000	16.000	15.502	18
2025-01-20	16.400	16.400	16.400	16.400	15.890	3
2025-01-16	17.000	17.000	17.000	17.000	16.471	150
2025-01-13	15.950	15.950	15.950	15.950	15.454	3
2025-01-08	16.650	16.750	16.650	16.695	16.176	1,422
2024-11-29	16.650	16.650	16.650	16.650	16.132	3
2024-11-11	15.700	15.700	15.700	15.700	15.212	2
2024-11-08	16.000	16.000	15.450	15.450	14.970	26
2024-11-07	16.000	16.000	16.000	16.000	15.502	5
2024-11-04	15.800	15.800	15.800	15.800	15.309	1
2024-10-31	16.300	16.300	16.300	16.300	15.793	1
2024-10-30	16.600	16.600	16.600	16.600	16.084	3
2024-10-23	16.650	16.650	16.650	16.650	16.132	1
2024-10-15	17.000	17.000	17.000	17.000	16.471	1
2024-10-14	17.000	17.000	17.000	17.000	16.471	50
2024-10-07	17.800	17.800	17.800	17.800	17.247	9
2024-10-04	17.650	17.650	17.650	17.650	17.101	9
2024-10-03	17.800	17.800	17.800	17.800	17.247	149
2024-09-26	17.600	17.600	17.600	17.600	17.053	25
2024-09-18	18.000	18.000	18.000	18.000	17.440	1
2024-09-13	18.100	18.100	18.100	18.100	17.537	1
2024-08-21	18.250	18.250	17.900	17.900	17.343	1
2024-08-20	17.700	17.700	17.700	17.700	17.150	25
2024-08-15	17.750	17.750	17.750	17.750	17.198	119
2024-08-09	17.300	17.300	17.300	17.300	16.762	1
2024-07-09	17.700	17.700	17.700	17.700	17.150	5
2024-06-13	17.000	17.000	17.000	17.000	16.471	10,000
2024-05-30	16.400	16.400	16.400	16.400	15.890	1

← NewerPage 5 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.