Leifheit Aktiengesellschaft (LEI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:48PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 14 Sept 2022 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 70 |
| 13 Sept 2022 | 14.10 | 14.10 | 14.10 | 14.44 | 14.44 | - |
| 12 Sept 2022 | 15.00 | 15.00 | 14.44 | 14.44 | 14.44 | 750 |
| 09 Sept 2022 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 Sept 2022 | 14.72 | 14.72 | 14.52 | 14.52 | 14.52 | 285 |
| 07 Sept 2022 | 15.16 | 15.16 | 14.50 | 14.50 | 14.50 | 40 |
| 06 Sept 2022 | 15.18 | 15.18 | 15.04 | 15.04 | 15.04 | 800 |
| 05 Sept 2022 | 15.40 | 15.42 | 15.40 | 15.42 | 15.42 | 80 |
| 02 Sept 2022 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 01 Sept 2022 | 15.72 | 15.72 | 15.50 | 15.52 | 15.52 | 348 |
| 31 Aug 2022 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 Aug 2022 | 16.12 | 16.36 | 16.12 | 16.22 | 16.22 | 650 |
| 29 Aug 2022 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 80 |
| 26 Aug 2022 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
| 25 Aug 2022 | 16.54 | 16.82 | 16.26 | 16.26 | 16.26 | 75 |
| 24 Aug 2022 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 23 Aug 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 22 Aug 2022 | 16.62 | 17.16 | 16.62 | 17.16 | 17.16 | 2,000 |
| 19 Aug 2022 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 18 Aug 2022 | 16.94 | 16.94 | 16.88 | 16.88 | 16.88 | 200 |
| 17 Aug 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 16 Aug 2022 | 16.94 | 17.00 | 16.94 | 17.00 | 17.00 | 120 |
| 15 Aug 2022 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | - |
| 12 Aug 2022 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | 500 |
| 11 Aug 2022 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 10 Aug 2022 | 16.78 | 17.08 | 16.78 | 17.08 | 17.08 | 100 |
| 09 Aug 2022 | 17.02 | 17.02 | 17.00 | 17.00 | 17.00 | 300 |
| 08 Aug 2022 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 05 Aug 2022 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 04 Aug 2022 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 03 Aug 2022 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | 40 |
| 02 Aug 2022 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 01 Aug 2022 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| 29 Jul 2022 | 17.86 | 17.88 | 17.50 | 17.50 | 17.50 | 357 |
| 28 Jul 2022 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 27 Jul 2022 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 26 Jul 2022 | 17.72 | 17.82 | 17.72 | 17.82 | 17.82 | 500 |
| 25 Jul 2022 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 140 |
| 22 Jul 2022 | 17.82 | 18.20 | 17.82 | 18.20 | 18.20 | 100 |
| 21 Jul 2022 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 20 Jul 2022 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| 19 Jul 2022 | 17.68 | 18.06 | 17.68 | 18.06 | 18.06 | 200 |
| 18 Jul 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 15 Jul 2022 | 18.72 | 18.72 | 18.44 | 18.44 | 18.44 | 50 |
| 14 Jul 2022 | 18.84 | 19.20 | 18.42 | 18.42 | 18.42 | 410 |
| 13 Jul 2022 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 12 Jul 2022 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 11 Jul 2022 | 19.44 | 19.44 | 19.14 | 19.14 | 19.14 | 54 |
| 08 Jul 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 07 Jul 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 06 Jul 2022 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 05 Jul 2022 | 19.62 | 19.98 | 19.62 | 19.98 | 19.98 | 60 |
| 04 Jul 2022 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 01 Jul 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 30 Jun 2022 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| 29 Jun 2022 | 20.20 | 20.20 | 19.90 | 19.90 | 19.90 | 300 |
| 28 Jun 2022 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 27 Jun 2022 | 19.24 | 19.28 | 19.24 | 19.28 | 19.28 | 250 |
| 24 Jun 2022 | 19.24 | 19.38 | 19.24 | 19.38 | 19.38 | 65 |
| 23 Jun 2022 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 22 Jun 2022 | 19.44 | 19.44 | 19.12 | 19.12 | 19.12 | 50 |
| 21 Jun 2022 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | - |
| 20 Jun 2022 | 19.30 | 19.32 | 19.00 | 19.32 | 19.32 | 3,230 |
| 17 Jun 2022 | 19.74 | 19.80 | 19.74 | 19.80 | 19.80 | 200 |
| 16 Jun 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 15 Jun 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 14 Jun 2022 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 Jun 2022 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 10 Jun 2022 | 20.65 | 20.95 | 20.65 | 20.95 | 20.95 | 220 |
| 09 Jun 2022 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 08 Jun 2022 | 20.95 | 20.95 | 20.90 | 20.90 | 20.90 | 60 |
| 07 Jun 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 06 Jun 2022 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 03 Jun 2022 | 20.65 | 21.20 | 20.65 | 21.20 | 21.20 | 150 |
| 02 Jun 2022 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 500 |
| 01 Jun 2022 | 21.15 | 21.15 | 21.00 | 21.00 | 21.00 | 2,750 |
| 31 May 2022 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 30 May 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 27 May 2022 | 21.05 | 21.25 | 21.05 | 21.25 | 21.25 | 50 |
| 26 May 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 26 May 2022 | 1.05 Dividend | |||||
| 25 May 2022 | 21.85 | 21.95 | 21.85 | 21.90 | 20.85 | 450 |
| 24 May 2022 | 21.35 | 22.30 | 21.35 | 22.00 | 20.95 | 110 |
| 23 May 2022 | 21.55 | 21.55 | 21.35 | 21.35 | 20.33 | 185 |
| 20 May 2022 | 21.20 | 21.30 | 21.20 | 21.30 | 20.28 | 300 |
| 19 May 2022 | 21.25 | 21.45 | 21.25 | 21.45 | 20.42 | 195 |
| 18 May 2022 | 21.40 | 21.40 | 21.40 | 21.40 | 20.37 | - |
| 17 May 2022 | 21.20 | 21.60 | 21.20 | 21.60 | 20.56 | 400 |
| 16 May 2022 | 21.10 | 21.10 | 21.05 | 21.05 | 20.04 | 100 |
| 13 May 2022 | 21.05 | 21.30 | 21.05 | 21.30 | 20.28 | 50 |
| 12 May 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 20.04 | - |
| 11 May 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 20.33 | - |
| 10 May 2022 | 21.40 | 21.50 | 21.40 | 21.50 | 20.47 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
