Leifheit Aktiengesellschaft (LEI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

16.90

-0.16

(-0.94%)

As of 08:02AM CET. Market open.

Time period:

02 Feb 2022 - 02 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Feb 2023	17.06	16.90	16.90	16.90	16.90	100
01 Feb 2023	17.06	17.06	17.06	17.06	17.06	-
31 Jan 2023	17.42	17.42	17.42	17.42	17.42	-
30 Jan 2023	17.10	17.10	17.10	17.10	17.10	-
27 Jan 2023	17.10	17.10	17.10	17.10	17.10	-
26 Jan 2023	16.44	16.70	16.44	16.70	16.70	100
25 Jan 2023	15.96	16.52	15.96	16.52	16.52	75
24 Jan 2023	15.60	16.40	15.60	16.40	16.40	300
23 Jan 2023	15.84	15.84	15.84	15.84	15.84	-
20 Jan 2023	15.74	15.74	15.74	15.74	15.74	-
19 Jan 2023	15.26	15.50	15.26	15.50	15.50	500
18 Jan 2023	15.06	15.38	15.06	15.38	15.38	141
17 Jan 2023	15.48	15.48	15.48	15.48	15.48	-
16 Jan 2023	15.52	15.52	15.52	15.52	15.52	-
13 Jan 2023	14.82	14.98	14.82	14.98	14.98	100
12 Jan 2023	15.60	15.60	15.60	15.60	15.60	-
11 Jan 2023	14.98	15.70	14.98	15.58	15.58	50
10 Jan 2023	14.58	14.58	14.58	14.58	14.58	-
09 Jan 2023	14.56	14.56	14.56	14.56	14.56	100
06 Jan 2023	13.82	13.82	13.82	13.82	13.82	-
05 Jan 2023	13.98	13.98	13.84	13.84	13.84	250
04 Jan 2023	13.76	13.76	13.76	13.76	13.76	-
03 Jan 2023	13.74	13.74	13.74	13.74	13.74	-
02 Jan 2023	13.54	13.54	13.54	13.54	13.54	-
30 Dec 2022	13.68	13.68	13.60	13.60	13.60	220
29 Dec 2022	13.86	13.86	13.68	13.68	13.68	499
28 Dec 2022	13.90	13.90	13.90	13.90	13.90	-
27 Dec 2022	13.84	14.00	13.84	13.92	13.92	130
23 Dec 2022	14.04	14.04	13.90	13.90	13.90	2,338
22 Dec 2022	14.02	14.02	14.00	14.00	14.00	50
21 Dec 2022	14.04	14.04	14.04	14.04	14.04	-
20 Dec 2022	14.20	14.66	14.20	14.66	14.66	270
19 Dec 2022	14.20	14.20	14.20	14.20	14.20	-
16 Dec 2022	14.34	14.34	14.34	14.34	14.34	-
15 Dec 2022	14.26	14.74	14.26	14.74	14.74	100
14 Dec 2022	14.32	14.40	14.32	14.40	14.40	613
13 Dec 2022	14.28	14.54	14.28	14.52	14.52	200
12 Dec 2022	14.28	14.28	14.28	14.28	14.28	-
09 Dec 2022	14.32	14.36	14.32	14.36	14.36	147
08 Dec 2022	14.32	14.32	14.32	14.32	14.32	-
07 Dec 2022	14.34	14.34	14.34	14.34	14.34	-
06 Dec 2022	14.24	14.24	14.24	14.24	14.24	-
05 Dec 2022	14.40	14.40	14.40	14.40	14.40	-
02 Dec 2022	14.24	14.26	14.24	14.26	14.26	20
01 Dec 2022	14.88	14.88	14.38	14.38	14.38	178
30 Nov 2022	14.82	14.82	14.82	14.82	14.82	-
29 Nov 2022	14.74	14.74	14.74	14.74	14.74	-
28 Nov 2022	14.60	14.60	14.60	14.60	14.60	-
25 Nov 2022	14.62	14.98	14.54	14.98	14.98	20
24 Nov 2022	14.92	14.92	14.80	14.80	14.80	100
23 Nov 2022	14.56	14.56	14.56	14.56	14.56	-
22 Nov 2022	14.94	14.94	14.94	14.94	14.94	-
21 Nov 2022	14.80	15.00	14.80	15.00	15.00	100
18 Nov 2022	15.00	15.26	15.00	15.18	15.18	233
17 Nov 2022	15.04	15.04	15.04	15.04	15.04	-
16 Nov 2022	15.42	15.42	15.26	15.26	15.26	120
15 Nov 2022	15.04	15.50	15.04	15.50	15.50	210
14 Nov 2022	14.50	15.02	14.50	15.02	15.02	285
11 Nov 2022	14.46	14.82	14.46	14.82	14.82	500
10 Nov 2022	13.52	13.98	13.52	13.98	13.98	100
09 Nov 2022	13.58	13.58	13.58	13.58	13.58	-
08 Nov 2022	13.70	13.70	13.70	13.70	13.70	-
07 Nov 2022	13.70	13.82	13.70	13.82	13.82	300
04 Nov 2022	14.08	14.20	14.08	14.20	14.20	50
03 Nov 2022	14.12	14.12	14.12	14.12	14.12	-
02 Nov 2022	14.76	14.76	14.76	14.76	14.76	-
01 Nov 2022	14.18	14.18	14.18	14.18	14.18	-
31 Oct 2022	14.54	14.54	14.54	14.54	14.54	-
28 Oct 2022	13.84	13.84	13.84	13.84	13.84	-
27 Oct 2022	14.02	14.02	13.64	13.64	13.64	100
26 Oct 2022	13.72	13.72	13.72	13.72	13.72	-
25 Oct 2022	13.68	13.68	13.68	13.68	13.68	-
24 Oct 2022	13.66	13.96	13.66	13.96	13.96	151
21 Oct 2022	13.62	13.62	13.62	13.62	13.62	-
20 Oct 2022	13.84	13.84	13.84	13.84	13.84	-
19 Oct 2022	13.66	13.66	13.66	13.66	13.66	-
18 Oct 2022	13.24	13.24	13.24	13.24	13.24	-
17 Oct 2022	13.38	13.38	13.38	13.38	13.38	-
14 Oct 2022	13.30	13.40	13.30	13.40	13.40	45
13 Oct 2022	13.46	13.46	13.46	13.46	13.46	-
12 Oct 2022	13.38	13.76	13.38	13.76	13.76	100
11 Oct 2022	13.52	13.60	13.52	13.60	13.60	100
10 Oct 2022	13.34	13.62	13.34	13.62	13.62	952
07 Oct 2022	14.00	14.00	14.00	14.00	14.00	-
06 Oct 2022	13.68	13.68	13.68	13.68	13.68	-
05 Oct 2022	13.24	13.24	13.24	13.24	13.24	-
04 Oct 2022	13.04	13.62	13.04	13.62	13.62	470
03 Oct 2022	13.32	13.32	13.32	13.32	13.32	-
30 Sept 2022	13.44	13.70	13.44	13.70	13.70	165
29 Sept 2022	13.54	13.54	13.54	13.54	13.54	-
28 Sept 2022	13.38	13.38	13.38	13.38	13.38	-
27 Sept 2022	13.64	13.64	13.64	13.64	13.64	-
26 Sept 2022	13.74	13.74	13.74	13.74	13.74	-
23 Sept 2022	14.12	14.26	13.76	13.76	13.76	447
22 Sept 2022	13.70	13.70	13.70	13.70	13.70	-
21 Sept 2022	13.78	14.00	13.78	14.00	14.00	422
20 Sept 2022	13.90	13.90	13.90	13.90	13.90	-
19 Sept 2022	14.16	14.16	13.44	13.44	13.44	540
16 Sept 2022	14.10	14.10	14.10	14.10	14.10	-
15 Sept 2022	14.12	14.12	14.12	14.12	14.12	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,804.26+43.15(+0.56%)

FTSE 25020,343.30+444.76(+2.24%)

AIM881.91+8.69(+1.00%)

GBP/EUR1.1203-0.0054(-0.48%)

GBP/USD1.2317-0.0055(-0.45%)

BTC-GBP19,329.13+487.55(+2.59%)

Leifheit Aktiengesellschaft (LEI.F)

FTSE 100
7,804.26
+43.15(+0.56%)

FTSE 250
20,343.30
+444.76(+2.24%)

AIM
881.91
+8.69(+1.00%)

GBP/EUR
1.1203
-0.0054(-0.48%)

GBP/USD
1.2317
-0.0055(-0.45%)

BTC-GBP
19,329.13
+487.55(+2.59%)