Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	16.500	16.500	16.500	16.500	15.275	3,340
2023-03-17	16.620	17.560	16.620	17.560	16.256	859
2023-03-13	17.500	17.500	17.500	17.500	16.201	3
2023-03-08	17.840	17.840	17.525	17.525	16.224	3,549
2023-03-07	17.625	17.625	17.625	17.625	16.317	315
2023-03-06	16.880	16.880	16.700	16.700	15.460	45
2023-03-02	16.620	16.620	16.620	16.620	15.386	1
2023-03-01	17.140	17.140	17.040	17.040	15.775	114
2023-02-27	16.940	16.940	16.940	16.940	15.682	12
2023-02-21	16.780	16.780	16.780	16.780	15.534	128,000
2023-02-20	17.040	17.040	17.040	17.040	15.775	90
2023-02-16	17.140	17.390	17.140	17.390	16.099	28
2023-02-15	17.500	17.500	17.500	17.500	16.201	154
2023-02-14	19.000	19.000	18.920	18.920	17.515	64
2023-02-13	19.140	19.140	19.020	19.020	17.608	27
2023-02-10	19.400	19.400	19.160	19.160	17.737	462
2023-02-08	20.100	20.100	20.100	20.100	18.608	1
2023-02-07	20.000	20.000	20.000	20.000	18.515	1
2023-02-06	19.200	19.200	19.200	19.200	17.774	157
2023-02-03	18.200	18.200	18.200	18.200	16.849	17
2023-02-01	16.920	16.920	16.920	16.920	15.664	50
2023-01-31	17.420	17.440	17.420	17.440	16.145	155
2023-01-30	16.780	17.400	16.780	17.400	16.108	165
2023-01-27	17.320	17.320	17.320	17.320	16.034	103
2023-01-26	17.300	17.300	17.300	17.300	16.016	6
2023-01-25	16.400	16.400	16.400	16.400	15.182	1
2023-01-24	16.000	16.000	16.000	16.000	14.812	15
2023-01-23	15.760	15.760	15.760	15.760	14.590	21
2023-01-20	15.800	15.800	15.760	15.760	14.590	10
2023-01-19	15.800	15.800	15.800	15.800	14.627	47
2023-01-18	15.400	15.400	15.340	15.340	14.201	144
2023-01-12	15.200	15.280	15.080	15.280	14.146	132
2023-01-11	15.600	15.840	15.300	15.300	14.164	96
2023-01-09	14.380	14.680	14.380	14.500	13.423	140
2023-01-05	14.000	14.000	14.000	14.000	12.961	1
2023-01-04	14.000	14.000	13.900	13.900	12.868	139
2022-12-16	14.540	14.540	14.540	14.540	13.460	7
2022-12-12	14.380	14.380	14.020	14.020	12.979	9
2022-12-01	14.400	14.800	14.400	14.800	13.701	45
2022-11-28	14.980	14.980	14.980	14.980	13.868	50
2022-11-21	14.900	14.900	14.800	14.800	13.701	126
2022-11-15	15.800	15.800	15.800	15.800	14.627	55
2022-11-14	15.300	15.300	15.300	15.300	14.164	100
2022-11-11	14.640	14.980	14.640	14.700	13.608	1,194
2022-11-10	14.419	14.419	14.419	14.419	13.349	18
2022-11-09	13.980	13.980	13.980	13.980	12.942	6
2022-11-08	13.700	13.820	13.700	13.820	12.794	58
2022-11-07	13.860	13.860	13.860	13.860	12.831	200
2022-11-04	14.260	14.260	13.600	13.860	12.831	327
2022-11-01	14.680	14.680	14.640	14.640	13.553	235
2022-10-31	15.780	15.780	15.780	15.780	14.608	72
2022-10-28	14.560	14.560	14.560	14.560	13.479	2
2022-10-27	13.700	13.700	13.700	13.700	12.683	1
2022-10-26	14.120	14.120	14.120	14.120	13.071	11
2022-10-20	16.040	16.040	16.040	16.040	14.849	1
2022-10-19	14.020	14.020	14.020	14.020	12.979	28
2022-10-18	13.380	13.380	13.380	13.380	12.386	29
2022-10-14	13.440	13.440	13.440	13.440	12.442	2
2022-10-11	13.600	13.600	13.600	13.600	12.590	43
2022-10-07	14.000	14.000	14.000	14.000	12.961	1

← NewerPage 8 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.