XETRA - Delayed Quote
EUR
Leifheit Aktiengesellschaft (LEI.DE)
8.78
-0.02
(-0.23%)
At close: November 6 at 5:35:34 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 5, 2026
9.10
9.10
8.74
8.80
8.80
27,501
Nov 4, 2026
9.02
9.10
8.88
8.88
8.88
12,847
Nov 3, 2026
9.02
9.12
8.98
9.02
9.02
22,875
Nov 2, 2026
9.20
9.26
8.94
9.00
9.00
11,194
Oct 30, 2026
9.06
9.20
8.96
9.02
9.02
13,718
Oct 29, 2026
9.00
9.14
8.88
9.00
9.00
11,526
Oct 28, 2026
9.28
9.28
8.92
8.98
8.98
19,706
Oct 27, 2026
9.38
9.38
9.12
9.24
9.24
5,279
Oct 26, 2026
9.50
9.50
9.20
9.20
9.20
9,271
Oct 23, 2026
9.50
9.54
9.34
9.40
9.40
10,707
Oct 22, 2026
9.78
9.86
9.36
9.42
9.42
28,788
Oct 21, 2026
9.86
9.98
9.72
9.94
9.94
8,399
Oct 20, 2026
9.96
10.20
9.84
9.92
9.92
15,951
Oct 19, 2026
10.20
10.20
9.98
10.00
10.00
7,469
Oct 16, 2026
10.20
10.25
10.00
10.10
10.10
6,837
Oct 15, 2026
10.10
10.20
10.05
10.15
10.15
5,348
Oct 14, 2026
11.05
11.05
10.20
10.25
10.25
27,872
Oct 13, 2026
10.90
11.00
10.90
11.00
11.00
1,245
Oct 12, 2026
10.70
11.00
10.70
11.00
11.00
6,765
Oct 9, 2026
11.10
11.20
10.45
10.70
10.70
17,905
Oct 8, 2026
11.35
11.40
10.50
11.00
11.00
43,947
Oct 7, 2026
11.90
11.90
11.15
11.35
11.35
4,830
Oct 6, 2026
12.05
12.05
11.60
11.80
11.80
6,197
Oct 5, 2026
12.05
12.10
11.90
12.05
12.05
2,678
Oct 2, 2026
12.20
12.25
12.00
12.05
12.05
4,403
Oct 1, 2026
12.35
12.40
12.10
12.10
12.10
2,581
Sep 30, 2026
12.30
12.80
12.30
12.80
12.80
893
Sep 29, 2026
12.35
12.45
12.30
12.45
12.45
375
Sep 28, 2026
12.10
12.40
12.10
12.40
12.40
334
Sep 25, 2026
12.55
12.55
12.20
12.50
12.50
1,940
Sep 24, 2026
12.65
12.85
12.50
12.85
12.85
1,718
Sep 23, 2026
12.30
12.75
12.20
12.75
12.75
1,101
Sep 22, 2026
12.55
12.60
12.20
12.40
12.40
2,930
Sep 21, 2026
12.60
12.60
12.40
12.40
12.40
2,488
Sep 18, 2026
12.85
12.95
12.55
12.60
12.60
3,851
Sep 17, 2026
12.90
12.95
12.75
12.75
12.75
1,071
Sep 16, 2026
13.00
13.00
12.75
12.90
12.90
254
Sep 15, 2026
12.90
12.90
12.60
12.60
12.60
-
Sep 14, 2026
12.55
13.00
12.55
13.00
13.00
2,994
Sep 11, 2026
12.70
12.75
12.65
12.70
12.70
1,482
Sep 10, 2026
12.55
12.90
12.50
12.55
12.55
2,498
Sep 9, 2026
12.80
13.00
12.75
12.75
12.75
1,252
Sep 8, 2026
12.85
13.05
12.70
12.90
12.90
6,712
Sep 7, 2026
13.10
13.10
12.80
12.80
12.80
3,623
Sep 4, 2026
13.00
13.05
12.85
12.85
12.85
2,753
Sep 3, 2026
13.05
13.15
12.85
12.85
12.85
14,624
Sep 2, 2026
13.00
13.05
12.95
12.95
12.95
3,419
Sep 1, 2026
13.15
13.25
12.95
12.95
12.95
2,512
Aug 31, 2026
13.00
13.25
12.95
12.95
12.95
1,624
Aug 28, 2026
13.05
13.20
12.95
13.00
13.00
3,095
Aug 27, 2026
13.05
13.30
13.00
13.00
13.00
1,443
Aug 26, 2026
13.05
13.05
12.90
12.90
12.90
277
Aug 25, 2026
13.10
13.10
12.85
12.85
12.85
4,156
Aug 24, 2026
13.20
13.20
13.00
13.00
13.00
3,320
Aug 21, 2026
12.95
13.25
12.90
13.25
13.25
1,588
Aug 20, 2026
12.80
12.95
12.80
12.90
12.90
1,135
Aug 19, 2026
12.85
12.85
12.75
12.85
12.85
515
Aug 18, 2026
12.75
12.90
12.75
12.80
12.80
2,339
Aug 17, 2026
13.10
13.20
12.75
12.80
12.80
4,556
Aug 14, 2026
13.00
13.00
12.75
13.00
13.00
3,163
Aug 13, 2026
13.00
13.15
12.85
12.95
12.95
2,946
Aug 12, 2026
12.90
13.00
12.80
12.90
12.90
1,753
Aug 11, 2026
13.05
13.05
12.85
12.90
12.90
3,130
Aug 10, 2026
13.20
13.20
12.90
12.90
12.90
5,163
Aug 7, 2026
13.20
13.20
12.80
12.90
12.90
7,528
Aug 6, 2026
13.25
13.30
13.05
13.20
13.20
6,053
Aug 5, 2026
13.25
13.30
13.10
13.30
13.30
3,398
Aug 4, 2026
13.30
13.30
13.00
13.25
13.25
4,839
Aug 3, 2026
13.30
13.30
13.15
13.25
13.25
1,852
Jul 31, 2026
13.20
13.20
13.15
13.20
13.20
2,391
Jul 30, 2026
13.30
13.30
13.00
13.10
13.10
5,974
Jul 29, 2026
13.30
13.30
12.95
13.00
13.00
9,434
Jul 28, 2026
13.25
13.30
13.00
13.20
13.20
7,416
Jul 27, 2026
13.10
13.35
13.10
13.30
13.30
5,944
Jul 24, 2026
13.45
13.50
13.00
13.10
13.10
7,867
Jul 23, 2026
14.10
14.10
13.35
13.35
13.35
2,293
Jul 22, 2026
13.45
13.65
13.30
13.40
13.40
-
Jul 21, 2026
13.60
13.60
13.15
13.20
13.20
4,676
Jul 20, 2026
13.20
13.60
13.00
13.30
13.30
2,793
Jul 17, 2026
13.80
13.85
13.20
13.20
13.20
9,654
Jul 16, 2026
14.35
14.35
13.90
13.90
13.90
3,973
Jul 15, 2026
15.00
15.00
14.15
14.15
14.15
4,599
Jul 14, 2026
14.40
14.80
14.10
14.55
14.55
4,260
Jul 13, 2026
14.40
15.00
14.00
15.00
15.00
19,905
Jul 10, 2026
14.30
14.45
14.30
14.35
14.35
2,948
Jul 9, 2026
14.30
14.45
14.25
14.25
14.25
2,889
Jul 8, 2026
14.45
14.55
14.40
14.45
14.45
1,538
Jul 7, 2026
14.75
14.75
14.45
14.45
14.45
3,199
Jul 6, 2026
14.50
14.65
14.35
14.55
14.55
2,959
Jul 3, 2026
14.60
14.60
14.50
14.55
14.55
2,567
Jul 2, 2026
14.55
14.55
14.50
14.55
14.55
2,511
Jul 1, 2026
14.90
14.90
14.40
14.60
14.60
12,929
Jun 30, 2026
14.65
15.00
14.55
14.55
14.55
5,268
Jun 29, 2026
14.70
14.90
14.70
14.75
14.75
2,045
Jun 26, 2026
14.75
14.85
14.55
14.55
14.55
2,709
Jun 25, 2026
14.90
14.90
14.65
14.65
14.65
2,585
Jun 24, 2026
14.70
14.85
14.60
14.80
14.80
1,980
Jun 23, 2026
14.85
14.90
14.60
14.60
14.60
5,784
Jun 22, 2026
14.90
14.90
14.50
14.50
14.50
2,702
Jun 19, 2026
14.85
14.90
14.85
14.90
14.90
4,632
Jun 18, 2026
14.80
14.85
14.50
14.85
14.85
3,479
Jun 17, 2026
14.75
15.00
14.75
14.90
14.90
6,541
Jun 16, 2026
14.95
15.10
14.75
14.85
14.85
6,762
Jun 15, 2026
15.30
15.30
15.00
15.00
15.00
1,300
Jun 12, 2026
15.15
15.20
14.95
15.00
15.00
17,056
Jun 11, 2026
15.20
15.45
15.15
15.15
15.15
2,205
Jun 10, 2026
15.20
15.45
15.20
15.20
15.20
6,911
Jun 9, 2026
15.30
15.45
15.25
15.30
15.30
13,444
Jun 8, 2026
16.00
16.00
15.30
15.35
15.35
6,892
Jun 5, 2026
15.80
15.80
15.20
15.20
15.20
6,664
Jun 4, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
16.30
16.45
15.65
15.80
15.80
4,721
Jun 3, 2026
17.50
17.50
17.20
17.25
16.05
8,520
Jun 2, 2026
17.40
17.55
17.20
17.30
16.10
14,067
Jun 1, 2026
17.90
17.90
17.25
17.45
16.24
7,660
May 29, 2026
17.40
17.55
17.25
17.50
16.28
11,438
May 28, 2026
17.25
17.45
17.25
17.35
16.14
4,929
May 27, 2026
17.00
17.40
17.00
17.25
16.05
10,080
May 26, 2026
17.20
17.35
17.00
17.00
15.82
9,445
May 25, 2026
17.25
17.25
17.00
17.00
15.82
2,073
May 22, 2026
17.00
17.20
16.80
17.00
15.82
4,292
May 21, 2026
17.00
17.20
16.80
16.90
15.72
3,815
May 20, 2026
16.90
17.00
16.85
16.95
15.77
5,085
May 19, 2026
16.70
16.95
16.70
16.80
15.63
1,302
May 18, 2026
17.00
17.00
16.80
16.80
15.63
1,645
May 15, 2026
16.85
17.20
16.70
16.95
15.77
1,794
May 14, 2026
17.10
17.10
16.70
16.75
15.58
3,338
May 13, 2026
17.05
17.20
16.95
16.95
15.77
6,148
May 12, 2026
16.90
17.10
16.85
16.85
15.68
5,327
May 11, 2026
17.25
17.25
16.90
16.90
15.72
2,896
May 8, 2026
17.05
17.20
16.85
17.05
15.86
8,711
May 7, 2026
17.15
17.35
17.10
17.10
15.91
3,337
May 6, 2026
16.95
17.20
16.85
17.00
15.82
7,589
May 5, 2026
17.15
17.30
16.85
16.90
15.72
9,200
May 4, 2026
17.05
17.10
16.95
17.00
15.82
7,816
Apr 30, 2026
16.80
17.15
16.70
16.95
15.77
4,525
Apr 29, 2026
16.70
17.10
16.70
16.85
15.68
5,933
Apr 28, 2026
16.80
17.05
16.70
16.75
15.58
9,052
Apr 27, 2026
16.95
17.15
16.15
16.85
15.68
17,946
Apr 24, 2026
16.90
16.95
16.65
16.90
15.72
9,704
Apr 23, 2026
16.80
16.90
16.55
16.60
15.45
6,424
Apr 22, 2026
17.00
17.00
16.80
16.85
15.68
2,777
Apr 21, 2026
17.30
17.30
16.90
16.90
15.72
3,687
Apr 20, 2026
16.95
17.00
16.80
16.85
15.68
24,311
Apr 17, 2026
16.80
17.00
16.65
16.85
15.68
4,936
Apr 16, 2026
16.85
16.90
16.55
16.55
15.40
4,201
Apr 15, 2026
16.70
16.90
16.50
16.50
15.35
4,090
Apr 14, 2026
16.85
17.20
16.35
16.70
15.54
13,037
Apr 13, 2026
16.20
16.75
15.95
16.55
15.40
17,680
Apr 10, 2026
16.00
16.30
15.80
15.90
14.79
21,895
Apr 9, 2026
15.90
16.10
15.80
15.85
14.75
8,028
Apr 8, 2026
15.50
17.20
15.50
15.90
14.79
14,607
Apr 7, 2026
15.45
15.90
15.45
15.45
14.38
21,089
Apr 2, 2026
15.45
15.45
14.95
15.40
14.33
-
Apr 1, 2026
15.40
15.55
14.85
15.00
13.96
7,268
Mar 31, 2026
15.00
15.40
14.90
14.90
13.86
6,842
Mar 30, 2026
15.00
15.20
14.80
14.95
13.91
5,760
Mar 27, 2026
15.15
15.20
14.80
14.80
13.77
2,046
Mar 26, 2026
15.05
15.20
14.80
15.15
14.10
5,446
Mar 25, 2026
14.95
15.15
14.80
14.80
13.77
6,235
Mar 24, 2026
14.80
15.00
14.35
14.75
13.72
18,834
Mar 23, 2026
14.95
15.00
14.80
15.00
13.96
1,685
Mar 20, 2026
15.10
15.10
14.75
14.85
13.82
6,957
Mar 19, 2026
15.10
15.20
14.80
14.90
13.86
15,943
Mar 18, 2026
14.80
15.10
14.80
14.85
13.82
1,213
Mar 17, 2026
14.85
15.10
14.85
14.85
13.82
1,840
Mar 16, 2026
15.20
15.20
14.85
14.90
13.86
2,949
Mar 13, 2026
14.90
15.05
14.80
15.00
13.96
2,650
Mar 12, 2026
14.80
15.10
14.80
14.95
13.91
2,143
Mar 11, 2026
15.00
15.00
14.70
14.90
13.86
4,025
Mar 10, 2026
15.20
15.20
14.80
14.80
13.77
3,660
Mar 9, 2026
14.90
15.00
14.80
14.80
13.77
6,770
Mar 6, 2026
14.80
15.00
14.80
14.85
13.82
2,070
Mar 5, 2026
14.85
15.00
14.85
14.90
13.86
5,087
Mar 4, 2026
15.00
15.00
14.85
14.85
13.82
5,234
Mar 3, 2026
14.90
15.00
14.80
14.90
13.86
7,088
Mar 2, 2026
15.05
15.20
14.90
15.00
13.96
11,954
Feb 27, 2026
15.05
15.10
14.90
15.00
13.96
8,895
Feb 26, 2026
15.05
15.20
15.00
15.10
14.05
10,369
Feb 25, 2026
15.00
15.25
14.95
15.00
13.96
-
Feb 24, 2026
15.20
15.20
15.05
15.20
14.14
4,033
Feb 23, 2026
15.15
15.20
15.10
15.10
14.05
3,645
Feb 20, 2026
15.20
15.20
15.00
15.10
14.05
6,682
Feb 19, 2026
15.30
15.30
15.00
15.10
14.05
4,914
Feb 18, 2026
15.35
15.40
15.20
15.25
14.19
6,645
Feb 17, 2026
15.30
15.45
15.30
15.35
14.28
5,856
Feb 16, 2026
15.55
15.55
15.45
15.45
14.38
1,338
Feb 13, 2026
15.35
15.60
15.30
15.50
14.42
14,972
Feb 12, 2026
15.50
15.55
15.40
15.55
14.47
6,050
Feb 11, 2026
15.45
15.50
15.35
15.50
14.42
6,746
Feb 10, 2026
15.45
15.45
15.25
15.45
14.38
6,043
Feb 9, 2026
15.35
15.50
15.30
15.50
14.42
8,738
Feb 6, 2026
15.40
15.50
15.35
15.35
14.28
1,991
Feb 5, 2026
15.35
15.40
15.30
15.30
14.24
2,092
Feb 4, 2026
15.20
15.35
15.20
15.35
14.28
5,770
Feb 3, 2026
15.30
15.30
15.30
15.30
14.24
4,165
Feb 2, 2026
15.35
15.35
15.15
15.30
14.24
8,042
Jan 30, 2026
15.45
15.45
15.30
15.35
14.28
3,838
Jan 29, 2026
15.40
15.45
15.20
15.45
14.38
3,910
Jan 28, 2026
15.25
15.40
15.20
15.40
14.33
5,522
Jan 27, 2026
15.20
15.40
15.20
15.35
14.28
4,988
Jan 26, 2026
15.20
15.20
15.10
15.20
14.14
4,163
Jan 23, 2026
15.15
15.20
15.10
15.20
14.14
7,725
Jan 22, 2026
15.30
15.40
15.10
15.10
14.05
13,588
Jan 21, 2026
15.30
15.30
15.10
15.10
14.05
3,434
Jan 20, 2026
15.30
15.30
15.00
15.20
14.14
7,213
Jan 19, 2026
15.25
15.40
15.00
15.35
14.28
26,130
Jan 16, 2026
15.20
15.25
15.20
15.25
14.19
17,062
Jan 15, 2026
15.20
15.20
15.20
15.20
14.14
1,521
Jan 14, 2026
15.15
15.20
15.10
15.20
14.14
8,668
Jan 13, 2026
15.10
15.20
15.05
15.20
14.14
3,635
Jan 12, 2026
15.15
15.20
14.95
15.20
14.14
6,501
Jan 9, 2026
15.15
15.20
14.80
15.20
14.14
5,595
Jan 8, 2026
15.20
15.20
14.90
15.20
14.14
4,314
Jan 7, 2026
14.85
15.20
14.85
15.10
14.05
3,566
Jan 6, 2026
14.90
15.00
14.80
14.80
13.77
4,950
Jan 5, 2026
14.80
15.10
14.80
15.00
13.96
12,161
Jan 2, 2026
15.10
15.50
14.80
14.90
13.86
25,582
Dec 30, 2025
15.00
15.20
14.70
15.20
14.14
6,578
Dec 29, 2025
14.60
15.00
14.60
14.95
13.91
2,242
Dec 23, 2025
14.95
15.15
14.60
14.80
13.77
5,149
Dec 22, 2025
15.05
15.05
14.85
14.90
13.86
1,143
Dec 19, 2025
14.80
15.00
14.80
14.90
13.86
576
Dec 18, 2025
14.95
15.00
14.65
14.75
13.72
9,182
Dec 17, 2025
15.20
15.20
14.65
14.65
13.63
7,472
Dec 16, 2025
15.20
15.20
15.00
15.00
13.96
559
Dec 15, 2025
15.15
15.20
15.00
15.15
14.10
1,342
Dec 12, 2025
15.00
15.20
14.80
15.15
14.10
3,100
Dec 11, 2025
15.10
15.10
14.85
14.85
13.82
1,738
Dec 10, 2025
15.00
15.10
14.90
14.90
13.86
1,093
Dec 9, 2025
15.20
15.20
14.85
14.85
13.82
391
Dec 8, 2025
15.15
15.15
14.95
14.95
13.91
529
Dec 5, 2025
15.20
15.20
14.80
15.20
14.14
3,233
Dec 4, 2025
15.00
15.05
14.80
14.85
13.82
1,264
Dec 3, 2025
15.15
15.20
14.90
15.20
14.14
312
Dec 2, 2025
15.10
15.20
14.90
14.95
13.91
1,579
Dec 1, 2025
15.15
15.20
15.00
15.15
14.10
3,578
Nov 28, 2025
15.05
15.05
14.90
14.95
13.91
3,124
Nov 27, 2025
14.80
15.05
14.80
15.05
14.00
974
Nov 26, 2025
14.90
15.15
14.85
14.90
13.86
2,202
Nov 25, 2025
15.15
15.15
15.00
15.00
13.96
49
Nov 24, 2025
15.15
15.20
14.95
15.20
14.14
1,404
Nov 21, 2025
15.15
15.15
14.85
14.95
13.91
3,626
Nov 20, 2025
14.90
15.00
14.90
14.90
13.86
1,392
Nov 19, 2025
14.85
15.15
14.85
14.85
13.82
1,477
Nov 18, 2025
15.05
15.05
14.90
14.90
13.86
794
Nov 17, 2025
15.15
15.15
14.95
15.00
13.96
737
Nov 14, 2025
15.05
15.20
15.00
15.00
13.96
5,146
Nov 13, 2025
15.10
15.15
14.90
15.15
14.10
2,086
Nov 12, 2025
15.05
15.15
14.90
15.10
14.05
3,000
Nov 11, 2025
14.95
15.20
14.85
14.95
13.91
5,773
Nov 10, 2025
15.00
15.00
14.95
14.95
13.91
300
Nov 7, 2025
15.15
15.15
14.85
15.00
13.96
1,822
Nov 6, 2025
14.90
14.95
14.80
14.95
13.91
1,277
