Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	18.850	18.900	18.850	18.850	18.152	14
2023-08-09	18.650	18.650	18.650	18.650	17.960	1
2023-08-08	18.800	18.800	18.800	18.800	18.104	44
2023-08-07	18.800	18.800	18.700	18.700	18.008	24
2023-08-04	18.700	18.700	18.550	18.675	17.984	198
2023-08-03	18.900	18.900	18.750	18.750	18.056	34
2023-08-02	18.900	18.900	18.900	18.900	18.201	17
2023-08-01	19.100	19.100	19.050	19.050	18.345	48
2023-07-31	19.000	19.350	18.900	19.000	18.297	213
2023-07-28	18.100	19.000	18.100	18.950	18.249	52
2023-07-27	18.200	18.500	18.200	18.500	17.815	36
2023-07-25	19.000	19.000	19.000	19.000	18.297	3
2023-07-24	19.000	19.000	18.825	18.825	18.128	18
2023-07-17	19.400	19.400	19.400	19.400	18.682	19
2023-07-12	18.850	18.850	18.850	18.850	18.152	7
2023-07-07	19.000	19.000	19.000	19.000	18.297	4
2023-06-30	18.850	19.350	18.850	19.350	18.634	3,960
2023-06-29	19.350	19.425	19.350	19.425	18.706	48
2023-06-26	19.200	19.200	19.200	19.200	18.490	6
2023-06-23	19.450	19.450	19.050	19.050	18.345	69
2023-06-22	19.350	19.350	19.350	19.350	18.634	184
2023-06-16	19.500	19.500	19.500	19.500	18.778	112
2023-06-15	19.300	19.300	19.075	19.075	18.369	180
2023-06-14	19.200	19.200	19.025	19.025	18.321	33
2023-06-13	19.300	19.300	19.075	19.075	18.369	21
2023-06-12	18.900	18.900	18.900	18.900	18.201	10
2023-06-07	18.400	18.400	18.000	18.100	16.756	125
2023-06-06	18.200	18.200	18.050	18.050	16.710	12
2023-06-05	17.400	17.650	17.400	17.650	16.340	57
2023-06-02	17.200	17.200	17.200	17.200	15.923	100
2023-05-31	17.600	17.600	17.600	17.600	16.293	8
2023-05-24	16.900	16.900	16.900	16.900	15.645	10
2023-05-22	17.100	17.100	17.100	17.100	15.830	51
2023-05-19	17.000	17.000	17.000	17.000	15.738	17
2023-05-18	16.800	16.800	16.675	16.675	15.437	75
2023-05-17	16.200	16.200	16.200	16.200	14.997	1
2023-05-16	16.150	16.450	16.100	16.150	14.951	496
2023-05-12	16.000	16.000	16.000	16.000	14.812	1
2023-05-05	16.400	16.400	16.400	16.400	15.182	31
2023-04-28	16.250	16.250	16.250	16.250	15.044	205
2023-04-26	16.150	16.150	16.050	16.050	14.858	123
2023-04-24	16.200	16.200	16.200	16.200	14.997	21
2023-04-19	16.350	16.350	16.350	16.350	15.136	1
2023-04-18	16.750	16.759	16.750	16.759	15.514	723
2023-04-17	16.994	16.994	16.994	16.994	15.733	433
2023-04-14	17.050	17.050	17.003	17.025	15.761	301
2023-04-13	16.846	16.846	16.846	16.846	15.595	1,826
2023-04-12	18.500	18.500	18.367	18.367	17.003	705
2023-04-11	17.863	17.863	17.863	17.863	16.536	666
2023-04-06	17.750	17.750	17.750	17.750	16.432	84
2023-04-05	18.100	18.100	18.100	18.100	16.756	109
2023-04-04	18.053	18.053	18.053	18.053	16.712	73
2023-04-03	18.000	18.121	18.000	18.121	16.775	527
2023-03-31	18.600	18.600	17.675	17.998	16.662	4,533
2023-03-30	16.200	17.680	16.200	17.200	15.923	809
2023-03-29	16.360	16.360	16.239	16.239	15.033	862
2023-03-28	16.647	16.647	16.647	16.647	15.411	176
2023-03-27	16.414	16.414	16.414	16.414	15.195	124
2023-03-24	16.000	16.000	16.000	16.000	14.812	3,956
2023-03-22	16.511	16.511	16.511	16.511	15.285	22

← NewerPage 7 of 11 · 639 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.