UK markets closed

Leifheit Aktiengesellschaft (LEI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
13.76+0.06 (+0.44%)
At close: 03:48PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202214.1214.2613.7613.7613.76447
22 Sept 202213.7013.7013.7013.7013.70-
21 Sept 202213.7814.0013.7814.0014.00422
20 Sept 202213.9013.9013.9013.9013.90-
19 Sept 202214.1614.1613.4413.4413.44540
16 Sept 202214.1014.1014.1014.1014.10-
15 Sept 202214.1214.1214.1214.1214.12-
14 Sept 202214.0814.0814.0814.0814.0870
13 Sept 202214.1014.1014.1014.4414.44-
12 Sept 202215.0015.0014.4414.4414.44750
09 Sept 202214.3214.3214.3214.3214.32-
08 Sept 202214.7214.7214.5214.5214.52285
07 Sept 202215.1615.1614.5014.5014.5040
06 Sept 202215.1815.1815.0415.0415.04800
05 Sept 202215.4015.4215.4015.4215.4280
02 Sept 202215.3615.3615.3615.3615.36-
01 Sept 202215.7215.7215.5015.5215.52348
31 Aug 202215.8815.8815.8815.8815.88-
30 Aug 202216.1216.3616.1216.2216.22650
29 Aug 202216.1816.1816.1816.1816.1880
26 Aug 202216.5816.5816.5816.5816.58-
25 Aug 202216.5416.8216.2616.2616.2675
24 Aug 202216.7416.7416.7416.7416.74-
23 Aug 202216.8016.8016.8016.8016.80-
22 Aug 202216.6217.1616.6217.1617.162,000
19 Aug 202216.8016.8016.8016.8016.80-
18 Aug 202216.9416.9416.8816.8816.88200
17 Aug 202216.9416.9416.9416.9416.94-
16 Aug 202216.9417.0016.9417.0017.00120
15 Aug 202216.9816.9816.9816.9816.98-
12 Aug 202216.9617.0016.9617.0017.00500
11 Aug 202216.9416.9416.9416.9416.94-
10 Aug 202216.7817.0816.7817.0817.08100
09 Aug 202217.0217.0217.0017.0017.00300
08 Aug 202217.1017.1017.1017.1017.10-
05 Aug 202217.2017.2017.2017.2017.20-
04 Aug 202217.2817.2817.2817.2817.28-
03 Aug 202217.1017.4017.1017.4017.4040
02 Aug 202216.9016.9016.9016.9016.90-
01 Aug 202217.5417.5417.5417.5417.54-
29 Jul 202217.8617.8817.5017.5017.50357
28 Jul 202217.5817.5817.5817.5817.58-
27 Jul 202217.7817.7817.7817.7817.78-
26 Jul 202217.7217.8217.7217.8217.82500
25 Jul 202217.7417.7417.7417.7417.74140
22 Jul 202217.8218.2017.8218.2018.20100
21 Jul 202218.3418.3418.3418.3418.34-
20 Jul 202217.6817.6817.6817.6817.68-
19 Jul 202217.6818.0617.6818.0618.06200
18 Jul 202218.2418.2418.2418.2418.24-
15 Jul 202218.7218.7218.4418.4418.4450
14 Jul 202218.8419.2018.4218.4218.42410
13 Jul 202219.1219.1219.1219.1219.12-
12 Jul 202219.1619.1619.1619.1619.16-
11 Jul 202219.4419.4419.1419.1419.1454
08 Jul 202219.3219.3219.3219.3219.32-
07 Jul 202219.3819.3819.3819.3819.38-
06 Jul 202219.3419.3419.3419.3419.34-
05 Jul 202219.6219.9819.6219.9819.9860
04 Jul 202219.9619.9619.9619.9619.96-
01 Jul 202219.7019.7019.7019.7019.70-
30 Jun 202219.6419.6419.6419.6419.64-
29 Jun 202220.2020.2019.9019.9019.90300
28 Jun 202219.3219.3219.3219.3219.32-
27 Jun 202219.2419.2819.2419.2819.28250
24 Jun 202219.2419.3819.2419.3819.3865
23 Jun 202219.3619.3619.3619.3619.36-
22 Jun 202219.4419.4419.1219.1219.1250
21 Jun 202220.3520.3520.3520.3520.35-
20 Jun 202219.3019.3219.0019.3219.323,230
17 Jun 202219.7419.8019.7419.8019.80200
16 Jun 202219.7619.7619.7619.7619.76-
15 Jun 202220.1020.1020.1020.1020.10-
14 Jun 202220.6020.6020.6020.6020.60-
13 Jun 202220.7020.7020.7020.7020.70-
10 Jun 202220.6520.9520.6520.9520.95220
09 Jun 202220.9520.9520.9520.9520.95-
08 Jun 202220.9520.9520.9020.9020.9060
07 Jun 202221.0021.0021.0021.0021.00-
06 Jun 202221.0021.0021.0021.0021.00-
03 Jun 202220.6521.2020.6521.2021.20150
02 Jun 202221.1021.1021.0021.0021.00500
01 Jun 202221.1521.1521.0021.0021.002,750
31 May 202220.9020.9020.9020.9020.90-
30 May 202221.8021.8021.8021.8021.80-
27 May 202221.0521.2521.0521.2521.2550
26 May 202221.2021.2021.2021.2021.20-
26 May 20221.05 Dividend
25 May 202221.8521.9521.8521.9020.85450
24 May 202221.3522.3021.3522.0020.95110
23 May 202221.5521.5521.3521.3520.33185
20 May 202221.2021.3021.2021.3020.28300
19 May 202221.2521.4521.2521.4520.42195
18 May 202221.4021.4021.4021.4020.37-
17 May 202221.2021.6021.2021.6020.56400
16 May 202221.1021.1021.0521.0520.04100
13 May 202221.0521.3021.0521.3020.2850
12 May 202221.0521.0521.0521.0520.04-
11 May 202221.3521.3521.3521.3520.33-
10 May 202221.4021.5021.4021.5020.47100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...