Leifheit AG - LEI.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	15.05	15.3	15.3	15.3	15	2,147
September 04, 2025	15.05	14.85	14.85	15.4	14.85	2,847
September 03, 2025	15.25	15.1	15.1	15.25	14.95	5,535
September 02, 2025	15.45	15	15	15.6	15	4,374
September 01, 2025	15.1	15.3	15.3	15.55	15.1	7,054
August 29, 2025	15.3	15.15	15.15	15.35	15.1	5,841
August 28, 2025	15.35	15	15	15.35	15	5,506
August 27, 2025	15.45	15.15	15.15	15.45	15.15	1,628
August 26, 2025	15.45	15.5	15.5	15.75	15.15	9,768
August 25, 2025	15.45	15.5	15.5	15.5	15.3	1,688
August 22, 2025	15.25	15.4	15.4	15.5	15.25	2,367
August 21, 2025	15.3	15.3	15.3	15.4	15.1	5,747
August 20, 2025	14.9	15.15	15.15	15.3	14.9	3,428
August 19, 2025	15.05	15.15	15.15	15.2	15.05	4,472
August 18, 2025	15	14.85	14.85	15.05	14.6	5,261
August 15, 2025	15.1	14.8	14.8	15.1	14.6	11,406
August 14, 2025	14.95	15.05	15.05	15.05	14.7	6,959
August 13, 2025	15.1	14.8	14.8	15.1	14.8	3,517
August 12, 2025	15.05	15.1	15.1	15.25	15	4,963
August 11, 2025	15.3	15.1	15.1	15.3	14.95	5,856
August 08, 2025	15.25	15.3	15.3	15.35	15.15	2,304
August 07, 2025	15	15.05	15.05	15.25	14.95	9,955
August 06, 2025	15.2	15	15	15.2	14.7	2,798
August 05, 2025	15	15	15	15.1	14.85	5,284
August 04, 2025	15.25	15	15	15.25	15	5,699
August 01, 2025	15.4	15.1	15.1	15.4	14.9	10,767
July 31, 2025	15.55	15.3	15.3	15.55	15.25	3,857
July 30, 2025	15.55	15.4	15.4	15.65	15.25	8,987
July 29, 2025	15.65	15.55	15.55	15.8	15.55	10,093
July 28, 2025	15.75	15.75	15.75	15.85	15.7	5,364
July 25, 2025	15.85	15.5	15.5	15.85	15.5	7,888
July 24, 2025	15.6	15.75	15.75	15.85	15.6	8,055
July 23, 2025	16	15.8	15.8	16	15.55	8,460
July 22, 2025	15.8	15.6	15.6	15.95	15.6	8,620
July 21, 2025	15.75	15.75	15.75	15.9	15.75	6,130
July 18, 2025	15.7	15.75	15.75	16	15.7	5,925
July 17, 2025	16.15	15.65	15.65	16.15	15.55	12,812
July 16, 2025	15.7	15.95	15.95	16.35	15.7	10,645
July 15, 2025	16.15	15.7	15.7	16.15	15.65	8,821
July 14, 2025	16.5	16	16	16.9	15.75	17,647
July 11, 2025	16.85	16.75	16.75	16.85	16.7	1,507
July 10, 2025	16.8	16.85	16.85	16.95	16.7	7,188
July 09, 2025	16.4	16.9	16.9	16.95	16.35	8,957
July 08, 2025	16.95	16.5	16.5	17.15	16.5	15,787
July 07, 2025	16.5	17.05	17.05	17.2	16.5	28,564
July 04, 2025	16.55	16.55	16.55	16.55	16.45	2,845
July 03, 2025	16.3	16.6	16.6	16.65	16.3	5,314
July 02, 2025	16.25	16.15	16.15	16.35	16	7,081
July 01, 2025	16.15	16.15	16.15	16.2	15.85	6,267
June 30, 2025	16.2	15.85	15.85	16.5	15.7	7,598
June 27, 2025	16.4	16.3	16.3	16.5	16.2	1,370
June 26, 2025	16.75	16.2	16.2	16.75	16.15	5,887
June 25, 2025	16.05	16.45	16.45	16.8	16	8,303
June 24, 2025	15.05	16.1	16.1	16.2	15.05	12,341
June 23, 2025	16.05	15.4	15.4	16.05	15.4	22,177
June 20, 2025	16.05	15.85	15.85	16.2	15.85	13,620
June 19, 2025	16.2	16.05	16.05	16.35	16.05	15,150
June 18, 2025	17.9	16.35	16.35	17.9	16	13,556
June 17, 2025	18.85	17.75	17.75	19	17.6	19,418
June 16, 2025	19.05	18.9	18.9	19.1	18.8	1,602

Leifheit AG (LEI.DE) XETRA