Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	17.500	17.500	17.500	17.500	16.852	10,000
2024-05-13	17.400	17.400	17.000	17.000	16.371	3
2024-04-18	15.750	15.750	15.750	15.750	15.167	9,000
2024-04-12	15.850	15.850	15.850	15.850	15.264	1
2024-04-05	14.300	14.300	14.300	14.300	13.771	91,780
2024-03-28	14.500	14.500	14.500	14.500	13.963	8,000
2024-03-25	13.800	13.800	13.800	13.800	13.289	60,000
2024-03-21	13.700	13.700	13.700	13.700	13.193	2
2024-03-07	13.800	13.800	13.800	13.800	13.289	1
2024-03-06	13.800	13.800	13.800	13.800	13.289	8
2024-03-01	14.000	14.000	14.000	14.000	13.482	10,000
2024-02-27	14.750	14.750	14.700	14.700	14.156	13
2024-02-23	15.200	15.200	15.200	15.200	14.638	7
2024-02-21	13.500	13.625	13.500	13.500	13.000	20,000
2024-02-19	13.250	13.250	13.250	13.250	12.760	10,000
2024-02-16	13.300	13.300	13.300	13.300	12.808	10,000
2024-02-14	14.350	14.350	14.350	14.350	13.819	8,500
2024-02-07	14.550	14.550	14.550	14.550	14.012	10,000
2024-01-26	15.350	15.350	15.350	15.350	14.782	1
2024-01-22	16.500	16.500	16.500	16.500	15.889	28
2024-01-19	16.650	16.650	16.575	16.575	15.962	2
2024-01-15	16.150	16.150	16.150	16.150	15.552	115
2024-01-09	15.550	15.550	15.550	15.550	14.975	59
2024-01-08	16.250	16.250	16.250	16.250	15.649	9
2023-12-27	16.150	16.150	16.150	16.150	15.552	1
2023-12-19	16.450	16.525	16.450	16.525	15.914	4
2023-12-12	15.450	15.450	15.450	15.450	14.878	59
2023-12-01	16.600	16.600	16.300	16.300	15.697	32
2023-11-30	16.850	16.850	15.850	15.850	15.264	103
2023-11-15	17.150	17.150	16.750	16.750	16.130	70
2023-11-09	16.600	16.600	16.600	16.600	15.986	72
2023-10-25	15.800	15.950	15.800	15.950	15.360	96
2023-10-23	16.750	16.750	16.725	16.725	16.106	32
2023-10-19	17.400	17.400	17.400	17.400	16.756	13
2023-10-18	17.400	17.400	17.400	17.400	16.756	7
2023-10-16	18.200	18.200	18.200	18.200	17.527	1
2023-10-13	18.650	18.650	18.100	18.300	17.623	165
2023-10-06	18.150	18.150	18.150	18.150	17.478	10
2023-10-04	18.050	18.050	18.050	18.050	17.382	63
2023-09-27	17.850	17.850	17.850	17.850	17.189	4
2023-09-26	17.000	17.000	16.850	16.850	16.226	113
2023-09-25	18.400	18.400	18.400	18.400	17.719	4
2023-09-22	17.800	17.800	17.800	17.800	17.141	6
2023-09-21	17.250	17.250	17.250	17.250	16.612	7
2023-09-12	17.700	17.850	17.700	17.850	17.189	30
2023-09-11	17.700	17.700	17.700	17.700	17.045	1
2023-09-08	17.800	17.800	17.800	17.800	17.141	40
2023-09-07	17.750	17.800	17.675	17.675	17.021	30
2023-09-06	17.800	17.800	17.800	17.800	17.141	2
2023-09-04	18.600	18.625	18.600	18.625	17.936	10
2023-09-01	18.750	18.750	18.625	18.625	17.936	16
2023-08-31	18.700	18.700	18.650	18.650	17.960	38
2023-08-30	18.700	18.700	18.700	18.700	18.008	38
2023-08-29	18.850	18.850	18.700	18.700	18.008	38
2023-08-24	18.850	18.925	18.850	18.925	18.225	26
2023-08-23	19.000	19.050	19.000	19.050	18.345	14
2023-08-22	19.000	19.000	18.875	18.875	18.177	38
2023-08-17	19.250	19.250	19.250	19.250	18.538	18
2023-08-14	19.300	19.300	19.200	19.200	18.490	36
2023-08-11	19.000	19.000	18.950	18.950	18.249	16

← NewerPage 6 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.