Leifheit AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	13.620	13.620	13.620	13.620	12.609	66
2022-10-03	13.180	13.180	13.180	13.180	12.201	956
2022-09-29	13.460	13.460	13.460	13.460	12.460	43
2022-09-26	13.660	13.660	13.660	13.660	12.646	37
2022-09-22	14.050	14.050	13.940	13.940	12.905	124
2022-09-20	13.880	13.980	13.880	13.980	12.942	90
2022-09-15	13.840	14.000	13.840	14.000	12.961	38
2022-09-12	14.140	14.280	14.140	14.140	13.090	122
2022-09-09	14.460	14.460	14.436	14.436	13.364	886
2022-09-08	14.440	14.440	14.300	14.300	13.238	53
2022-09-07	14.980	14.980	14.720	14.720	13.627	3
2022-09-05	15.540	15.540	15.400	15.400	14.257	777
2022-09-02	15.508	15.600	15.330	15.340	14.201	3,866
2022-09-01	15.590	15.590	15.590	15.590	14.433	406
2022-08-31	16.020	16.060	15.705	15.705	14.539	5,117
2022-08-30	16.306	16.306	16.020	16.020	14.831	1,374
2022-08-25	16.780	16.780	16.640	16.640	15.405	630
2022-08-22	16.700	17.000	16.700	16.800	15.553	629
2022-08-19	17.000	17.000	17.000	17.000	15.738	4
2022-08-17	16.980	16.980	16.980	16.980	15.719	3
2022-08-16	17.000	17.000	17.000	17.000	15.738	120
2022-08-15	17.040	17.040	17.040	17.040	15.775	94
2022-08-12	17.100	17.100	17.000	17.000	15.738	2
2022-08-11	16.778	16.778	16.778	16.778	15.532	105
2022-08-10	16.980	16.980	16.980	16.980	15.719	1
2022-08-09	17.380	17.380	17.000	17.000	15.738	781
2022-08-04	17.400	17.400	17.400	17.400	16.108	30
2022-08-03	17.320	17.320	17.320	17.320	16.034	11
2022-07-29	17.800	17.800	17.531	17.531	16.229	318
2022-07-28	17.737	17.737	17.737	17.737	16.420	75
2022-07-27	17.960	17.960	17.517	17.517	16.217	38
2022-07-22	17.777	17.777	17.777	17.777	16.457	216
2022-07-12	19.320	19.320	19.320	19.320	17.886	1
2022-07-11	19.250	19.250	19.250	19.250	17.821	44
2022-07-07	19.500	19.500	19.500	19.500	18.052	290
2022-07-06	19.520	19.600	19.520	19.600	18.145	258
2022-07-05	19.660	19.707	19.520	19.707	18.243	188
2022-07-04	19.720	19.720	19.597	19.597	18.142	171
2022-06-30	19.649	19.649	19.649	19.649	18.190	56
2022-06-28	20.050	20.050	20.050	20.050	18.561	476
2022-06-24	19.577	19.577	19.577	19.577	18.124	2
2022-06-22	20.600	20.600	18.980	19.433	17.990	437
2022-06-21	20.100	20.100	20.100	20.100	18.608	200
2022-06-20	19.500	20.000	19.500	20.000	18.515	127
2022-06-17	19.820	19.820	19.571	19.571	18.118	648
2022-06-16	19.940	19.940	19.740	19.746	18.280	319
2022-06-15	20.250	20.250	19.985	20.000	18.515	148
2022-06-10	21.150	21.150	20.550	20.550	19.024	55
2022-06-08	21.300	21.300	20.592	20.800	19.256	3,372
2022-06-06	21.200	21.200	21.000	21.000	19.441	505
2022-06-01	21.114	21.114	21.114	21.114	19.546	127
2022-05-30	21.231	21.231	21.231	21.231	19.655	380
2022-05-27	21.025	21.025	21.025	21.025	19.464	500
2022-05-26	21.100	21.100	21.100	21.100	19.533	700
2022-05-25	21.986	21.986	21.986	21.986	19.382	761
2022-05-24	22.000	22.000	22.000	22.000	19.394	50
2022-05-23	21.600	21.600	21.323	21.323	18.797	409
2022-05-20	21.050	21.191	21.050	21.191	18.681	1,114
2022-05-19	21.150	21.150	21.150	21.150	18.645	200
2022-05-18	21.300	21.300	21.300	21.300	18.777	1

← NewerPage 9 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.