Singapore markets close in 4 hours 57 minutes
Straits Times Index
3,346.08 +7.14 (+0.21%) Nikkei
38,434.23 -403.23 (-1.04%) Hang Seng
18,497.80 +53.69 (+0.29%) FTSE 100
8,232.04 -30.71 (-0.37%) Bitcoin USD
70,964.62 +1,831.42 (+2.65%) CMC Crypto 200
1,477.84 +30.69 (+2.12%)
Leifheit Aktiengesellschaft (LEI.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | 2,083 |
| 03 Jun 2024 | 17.90 | 17.90 | 17.05 | 17.10 | 17.10 | 6,369 |
| 31 May 2024 | 17.15 | 17.50 | 16.90 | 16.90 | 16.90 | 1,941 |
| 30 May 2024 | 16.25 | 17.20 | 16.25 | 16.90 | 16.90 | 10,585 |
| 30 May 2024 | 0.1 Dividend | |||||
| 29 May 2024 | 17.75 | 18.00 | 17.30 | 17.60 | 17.50 | 11,932 |
| 28 May 2024 | 17.50 | 17.70 | 17.00 | 17.25 | 17.15 | 4,237 |
| 27 May 2024 | 18.15 | 18.15 | 17.10 | 17.10 | 17.00 | 8,722 |
| 24 May 2024 | 17.65 | 17.75 | 17.60 | 17.60 | 17.50 | - |
| 23 May 2024 | 17.60 | 18.00 | 17.60 | 17.65 | 17.55 | 3,439 |
| 22 May 2024 | 17.70 | 18.10 | 17.40 | 17.60 | 17.50 | 8,068 |
| 21 May 2024 | 18.10 | 18.10 | 17.55 | 17.60 | 17.50 | 6,672 |
| 20 May 2024 | 18.00 | 18.30 | 17.70 | 17.70 | 17.60 | 3,644 |
| 17 May 2024 | 17.90 | 18.20 | 17.75 | 17.85 | 17.75 | 3,647 |
| 16 May 2024 | 17.80 | 18.00 | 17.45 | 17.75 | 17.65 | 3,506 |
| 15 May 2024 | 17.50 | 17.60 | 17.20 | 17.35 | 17.25 | 1,317 |
| 14 May 2024 | 16.80 | 17.35 | 16.80 | 17.30 | 17.20 | 2,848 |
| 13 May 2024 | 17.25 | 17.40 | 16.80 | 17.10 | 17.00 | 1,687 |
| 10 May 2024 | 16.95 | 17.20 | 16.70 | 16.70 | 16.61 | 3,141 |
| 09 May 2024 | 17.20 | 17.35 | 17.20 | 17.25 | 17.15 | 310 |
| 08 May 2024 | 16.60 | 17.20 | 16.60 | 17.00 | 16.90 | 2,465 |
| 07 May 2024 | 16.60 | 17.10 | 16.60 | 16.75 | 16.65 | 2,906 |
| 06 May 2024 | 16.65 | 16.70 | 16.45 | 16.65 | 16.56 | 2,359 |
| 03 May 2024 | 17.00 | 17.00 | 16.55 | 16.55 | 16.46 | 6,478 |
| 02 May 2024 | 16.10 | 17.10 | 16.05 | 17.00 | 16.90 | 3,871 |
| 30 Apr 2024 | 16.05 | 16.15 | 15.80 | 15.80 | 15.71 | 1,535 |
| 29 Apr 2024 | 16.30 | 16.45 | 15.85 | 15.85 | 15.76 | 2,409 |
| 26 Apr 2024 | 15.85 | 16.10 | 15.80 | 16.00 | 15.91 | 3,829 |
| 25 Apr 2024 | 15.75 | 15.80 | 15.45 | 15.80 | 15.71 | 13 |
| 24 Apr 2024 | 15.50 | 16.00 | 15.50 | 15.60 | 15.51 | 4,433 |
| 23 Apr 2024 | 15.45 | 15.45 | 15.35 | 15.45 | 15.36 | 2,433 |
| 22 Apr 2024 | 15.45 | 15.55 | 15.45 | 15.45 | 15.36 | 2,272 |
| 19 Apr 2024 | 15.55 | 15.85 | 15.55 | 15.85 | 15.76 | 674 |
| 18 Apr 2024 | 15.60 | 16.00 | 15.50 | 15.50 | 15.41 | 4,638 |
| 17 Apr 2024 | 15.40 | 15.50 | 15.40 | 15.45 | 15.36 | 455 |
| 16 Apr 2024 | 15.75 | 15.75 | 15.25 | 15.35 | 15.26 | 1,242 |
| 15 Apr 2024 | 15.85 | 16.00 | 15.40 | 15.90 | 15.81 | 3,351 |
| 12 Apr 2024 | 15.80 | 16.00 | 15.75 | 15.75 | 15.66 | 1,207 |
| 11 Apr 2024 | 15.80 | 15.80 | 15.60 | 15.60 | 15.51 | 11,095 |
| 10 Apr 2024 | 15.90 | 15.90 | 15.60 | 15.80 | 15.71 | 780 |
| 09 Apr 2024 | 15.05 | 15.90 | 15.05 | 15.70 | 15.61 | 6,523 |
| 08 Apr 2024 | 15.00 | 15.55 | 14.95 | 15.10 | 15.01 | 6,805 |
| 05 Apr 2024 | 14.30 | 15.10 | 14.15 | 15.10 | 15.01 | 22,432 |
| 04 Apr 2024 | 15.00 | 15.15 | 14.50 | 14.50 | 14.42 | 26,503 |
| 03 Apr 2024 | 15.00 | 15.40 | 14.90 | 14.95 | 14.87 | 12,837 |
| 02 Apr 2024 | 15.10 | 15.35 | 14.70 | 15.00 | 14.91 | 6,703 |
| 28 Mar 2024 | 14.50 | 15.00 | 14.50 | 14.80 | 14.72 | 5,996 |
| 27 Mar 2024 | 15.15 | 15.15 | 14.45 | 14.90 | 14.82 | 6,473 |
| 26 Mar 2024 | 14.20 | 15.30 | 14.20 | 15.30 | 15.21 | 5,002 |
| 25 Mar 2024 | 14.30 | 14.50 | 13.70 | 14.10 | 14.02 | 22,812 |
| 22 Mar 2024 | 13.80 | 14.55 | 13.80 | 14.05 | 13.97 | 46,893 |
| 21 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | 63 |
| 20 Mar 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.42 | - |
| 19 Mar 2024 | 13.90 | 13.90 | 13.25 | 13.35 | 13.27 | 2,825 |
| 18 Mar 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.02 | 122 |
| 15 Mar 2024 | 14.30 | 14.30 | 13.60 | 13.70 | 13.62 | 1,516 |
| 14 Mar 2024 | 14.00 | 14.15 | 13.90 | 14.15 | 14.07 | 717 |
| 13 Mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 13.92 | 2,966 |
| 12 Mar 2024 | 13.60 | 13.70 | 13.60 | 13.65 | 13.57 | 2,433 |
| 11 Mar 2024 | 13.70 | 13.70 | 13.55 | 13.70 | 13.62 | 2,376 |
| 08 Mar 2024 | 13.75 | 13.75 | 13.55 | 13.55 | 13.47 | 3,187 |
| 07 Mar 2024 | 13.80 | 13.80 | 13.70 | 13.75 | 13.67 | 600 |
| 06 Mar 2024 | 13.85 | 13.85 | 13.60 | 13.65 | 13.57 | 2,943 |
| 05 Mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.77 | 676 |
| 04 Mar 2024 | 14.10 | 14.10 | 13.65 | 13.65 | 13.57 | 2,856 |
| 01 Mar 2024 | 14.55 | 14.55 | 13.95 | 14.10 | 14.02 | 2,355 |
| 29 Feb 2024 | 14.60 | 14.75 | 14.20 | 14.40 | 14.32 | 2,076 |
| 28 Feb 2024 | 14.95 | 14.95 | 14.60 | 14.90 | 14.82 | 758 |
| 27 Feb 2024 | 15.30 | 15.30 | 14.00 | 14.30 | 14.22 | 6,979 |
| 26 Feb 2024 | 15.15 | 15.30 | 14.80 | 14.80 | 14.72 | 3,459 |
| 23 Feb 2024 | 15.20 | 15.25 | 15.05 | 15.20 | 15.11 | 1,211 |
| 22 Feb 2024 | 14.30 | 15.25 | 14.15 | 15.25 | 15.16 | 2,681 |
| 21 Feb 2024 | 13.50 | 13.80 | 13.50 | 13.80 | 13.72 | 3,443 |
| 20 Feb 2024 | 13.20 | 13.55 | 13.20 | 13.40 | 13.32 | 2,585 |
| 19 Feb 2024 | 13.70 | 14.00 | 13.20 | 13.65 | 13.57 | 6,202 |
| 16 Feb 2024 | 14.00 | 14.00 | 13.30 | 13.70 | 13.62 | 5,912 |
| 15 Feb 2024 | 14.05 | 14.10 | 13.60 | 13.95 | 13.87 | 6,386 |
| 14 Feb 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 13.92 | 1,043 |
| 13 Feb 2024 | 14.65 | 14.80 | 14.30 | 14.55 | 14.47 | 3,762 |
| 12 Feb 2024 | 14.90 | 15.00 | 14.60 | 15.00 | 14.91 | 2,673 |
| 09 Feb 2024 | 14.75 | 15.30 | 14.75 | 15.25 | 15.16 | 1,111 |
| 08 Feb 2024 | 14.85 | 15.05 | 14.70 | 15.05 | 14.96 | 1,137 |
| 07 Feb 2024 | 15.25 | 15.25 | 14.65 | 14.85 | 14.77 | 6,392 |
| 06 Feb 2024 | 14.85 | 15.25 | 14.75 | 15.15 | 15.06 | 1,397 |
| 05 Feb 2024 | 15.40 | 15.45 | 14.80 | 15.15 | 15.06 | 3,860 |
| 02 Feb 2024 | 15.70 | 15.70 | 15.60 | 15.60 | 15.51 | 20 |
| 01 Feb 2024 | 15.65 | 15.65 | 15.30 | 15.65 | 15.56 | 107 |
| 31 Jan 2024 | 15.35 | 15.60 | 15.35 | 15.50 | 15.41 | 473 |
| 30 Jan 2024 | 15.35 | 15.65 | 15.25 | 15.40 | 15.31 | 1,382 |
| 29 Jan 2024 | 15.30 | 15.65 | 15.30 | 15.45 | 15.36 | 620 |
| 26 Jan 2024 | 15.65 | 15.65 | 15.10 | 15.45 | 15.36 | 5,461 |
| 25 Jan 2024 | 15.55 | 15.60 | 15.30 | 15.45 | 15.36 | 4,490 |
| 24 Jan 2024 | 15.80 | 16.05 | 15.45 | 15.80 | 15.71 | 2,648 |
| 23 Jan 2024 | 16.15 | 16.20 | 15.60 | 15.80 | 15.71 | 4,091 |
| 22 Jan 2024 | 16.30 | 16.50 | 15.65 | 16.40 | 16.31 | 2,237 |
| 19 Jan 2024 | 16.20 | 16.65 | 16.20 | 16.50 | 16.41 | 1,849 |
| 18 Jan 2024 | 16.50 | 16.75 | 16.20 | 16.50 | 16.41 | 1,226 |
| 17 Jan 2024 | 16.30 | 16.50 | 16.10 | 16.50 | 16.41 | 4,892 |
| 16 Jan 2024 | 16.05 | 16.90 | 16.05 | 16.70 | 16.61 | 4,947 |
| 15 Jan 2024 | 16.35 | 16.45 | 16.00 | 16.20 | 16.11 | 6,267 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.