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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.15	15	15	15.15	14.85	1,822
November 06, 2025	14.9	14.95	14.95	14.95	14.8	1,277
November 05, 2025	14.85	14.8	14.8	14.85	14.8	743
November 04, 2025	14.95	14.95	14.95	15.05	14.85	3,269
November 03, 2025	14.95	15.1	15.1	15.1	14.8	5,921
October 31, 2025	15.05	14.9	14.9	15.05	14.9	8,956
October 30, 2025	15.05	15.2	15.2	15.2	15	4,873
October 29, 2025	15.15	15.15	15.15	15.2	15.05	1,881
October 28, 2025	15.2	15.1	15.1	15.25	15.1	1,547
October 27, 2025	15.25	15.2	15.2	15.35	15.1	1,815
October 24, 2025	15.15	15.2	15.2	15.25	15.1	1,095
October 23, 2025	15.1	15.15	15.15	15.4	15.1	2,396
October 22, 2025	15.15	15.2	15.2	15.25	15	2,825
October 21, 2025	15.45	15.35	15.35	15.45	15.3	440
October 20, 2025	15.2	15.4	15.4	15.4	15.2	735
October 17, 2025	15.9	15.2	15.2	15.9	15.2	1,998
October 16, 2025	15.4	15.8	15.8	15.8	15.25	2,921
October 15, 2025	15.45	15.35	15.35	15.6	15.15	3,994
October 14, 2025	15.05	15.45	15.45	15.5	15.05	1,451
October 13, 2025	15.4	15.3	15.3	15.45	15.2	4,063
October 10, 2025	15.25	15.2	15.2	15.25	15.2	1,345
October 09, 2025	15.25	15.2	15.2	15.25	15.2	88
October 08, 2025	15.05	15.15	15.15	15.2	15.05	3,380
October 07, 2025	15.35	15.25	15.25	15.35	14.9	6,413
October 06, 2025	15.1	15.35	15.35	15.4	15.1	2,097
October 03, 2025	15.5	15.15	15.15	15.5	15.15	783
October 02, 2025	15.35	15.5	15.5	15.5	15	5,182
October 01, 2025	15.45	15.35	15.35	15.45	15.3	1,001
September 30, 2025	15.45	15.45	15.45	15.45	15.3	1,389
September 29, 2025	15.55	15.5	15.5	15.65	15.3	2,203
September 26, 2025	15.1	15.55	15.55	15.55	14.85	5,921
September 25, 2025	15.1	15.1	15.1	15.1	14.9	931
September 24, 2025	15	15.1	15.1	15.1	14.95	1,757
September 23, 2025	15.15	15.05	15.05	15.15	14.9	1,079
September 22, 2025	15.1	15.1	15.1	15.1	15.1	1,636
September 19, 2025	15.2	15.1	15.1	15.25	15.1	743
September 18, 2025	15.4	15.3	15.3	15.5	15.3	2,165
September 17, 2025	15.45	15.3	15.3	15.45	15.3	2,245
September 16, 2025	15.5	15.3	15.3	15.55	15.3	1,285
September 15, 2025	15.4	15.3	15.3	15.45	15.2	2,700
September 12, 2025	15.4	15.3	15.3	15.5	15.3	1,249
September 11, 2025	15.45	15.35	15.35	15.5	15.25	4,216
September 10, 2025	15.8	15.2	15.2	15.8	15.1	3,194
September 09, 2025	15.55	15.8	15.8	15.8	15.55	905
September 08, 2025	15.4	15.35	15.35	15.4	15.2	1,937
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

Leifheit AG (LEI.DE) XETRA