Leifheit Aktiengesellschaft (ETR:LEI)
Germany · Delayed Price · Currency is EUR 14.80
+0.05 (0.34%)
Mar 25, 2026, 5:35 PM CET
ETR:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 14.95 | 15.05 | 14.90 | 15.05 | - | 2.03% | 3,224 |
| Mar 24, 2026 | 14.80 | 15.00 | 14.35 | 14.75 | 14.75 | -1.67% | 18,834 |
| Mar 23, 2026 | 14.95 | 15.00 | 14.80 | 15.00 | 15.00 | 1.01% | 1,685 |
| Mar 20, 2026 | 15.10 | 15.10 | 14.75 | 14.85 | 14.85 | -0.34% | 6,957 |
| Mar 19, 2026 | 15.10 | 15.20 | 14.80 | 14.90 | 14.90 | 0.34% | 15,943 |
| Mar 18, 2026 | 14.80 | 15.10 | 14.80 | 14.85 | 14.85 | - | 1,213 |
| Mar 17, 2026 | 14.85 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 1,840 |
| Mar 16, 2026 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | -0.67% | 2,949 |
| Mar 13, 2026 | 14.90 | 15.05 | 14.80 | 15.00 | 15.00 | 0.33% | 1,970 |
| Mar 12, 2026 | 14.80 | 15.10 | 14.80 | 14.95 | 14.95 | 0.34% | 2,143 |
| Mar 11, 2026 | 15.00 | 15.00 | 14.70 | 14.90 | 14.90 | 0.68% | 4,025 |
| Mar 10, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | - | 2,660 |
| Mar 9, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -0.34% | 6,770 |
| Mar 6, 2026 | 14.80 | 15.00 | 14.80 | 14.85 | 14.85 | -0.34% | 2,070 |
| Mar 5, 2026 | 14.85 | 15.00 | 14.85 | 14.90 | 14.90 | 0.34% | 5,087 |
| Mar 4, 2026 | 15.00 | 15.00 | 14.85 | 14.85 | 14.85 | -0.34% | 5,234 |
| Mar 3, 2026 | 14.90 | 15.00 | 14.80 | 14.90 | 14.90 | -0.67% | 7,088 |
| Mar 2, 2026 | 15.05 | 15.20 | 14.90 | 15.00 | 15.00 | - | 11,954 |
| Feb 27, 2026 | 15.05 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 8,895 |
| Feb 26, 2026 | 15.05 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 10,369 |
| Feb 25, 2026 | 15.00 | 15.25 | 14.95 | 15.00 | 15.00 | -1.32% | 15,118 |
| Feb 24, 2026 | 15.20 | 15.20 | 15.05 | 15.20 | 15.20 | 0.66% | 4,033 |
| Feb 23, 2026 | 15.15 | 15.20 | 15.10 | 15.10 | 15.10 | - | 3,245 |
| Feb 20, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | - | 6,682 |
| Feb 19, 2026 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | -0.98% | 4,914 |
| Feb 18, 2026 | 15.35 | 15.40 | 15.20 | 15.25 | 15.25 | -0.65% | 6,645 |
| Feb 17, 2026 | 15.30 | 15.45 | 15.30 | 15.35 | 15.35 | -0.65% | 5,856 |
| Feb 16, 2026 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -0.32% | 1,338 |
| Feb 13, 2026 | 15.35 | 15.60 | 15.30 | 15.50 | 15.50 | -0.32% | 14,972 |
| Feb 12, 2026 | 15.50 | 15.55 | 15.40 | 15.55 | 15.55 | 0.32% | 5,925 |
| Feb 11, 2026 | 15.45 | 15.50 | 15.35 | 15.50 | 15.50 | 0.32% | 6,746 |
| Feb 10, 2026 | 15.45 | 15.45 | 15.25 | 15.45 | 15.45 | -0.32% | 6,043 |
| Feb 9, 2026 | 15.35 | 15.50 | 15.30 | 15.50 | 15.50 | 0.98% | 8,738 |
| Feb 6, 2026 | 15.40 | 15.50 | 15.35 | 15.35 | 15.35 | 0.33% | 1,991 |
| Feb 5, 2026 | 15.35 | 15.40 | 15.30 | 15.30 | 15.30 | -0.33% | 2,092 |
| Feb 4, 2026 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 0.33% | 5,770 |
| Feb 3, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 4,165 |
| Feb 2, 2026 | 15.35 | 15.35 | 15.15 | 15.30 | 15.30 | -0.33% | 7,842 |
| Jan 30, 2026 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.65% | 3,838 |
| Jan 29, 2026 | 15.40 | 15.45 | 15.20 | 15.45 | 15.45 | 0.32% | 3,898 |
| Jan 28, 2026 | 15.25 | 15.40 | 15.20 | 15.40 | 15.40 | 0.33% | 5,522 |
| Jan 27, 2026 | 15.20 | 15.40 | 15.20 | 15.35 | 15.35 | 0.99% | 4,988 |
| Jan 26, 2026 | 15.20 | 15.20 | 15.10 | 15.20 | 15.20 | - | 4,163 |
| Jan 23, 2026 | 15.15 | 15.20 | 15.10 | 15.20 | 15.20 | 0.66% | 7,595 |
| Jan 22, 2026 | 15.30 | 15.40 | 15.10 | 15.10 | 15.10 | - | 13,588 |
| Jan 21, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 3,434 |
| Jan 20, 2026 | 15.30 | 15.30 | 15.00 | 15.20 | 15.20 | -0.98% | 7,213 |
| Jan 19, 2026 | 15.25 | 15.40 | 15.00 | 15.35 | 15.35 | 0.66% | 26,130 |
| Jan 16, 2026 | 15.20 | 15.25 | 15.20 | 15.25 | 15.25 | 0.33% | 16,487 |
| Jan 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | 1,521 |