Leifheit Aktiengesellschaft (ETR:LEI)
Germany · Delayed Price · Currency is EUR 15.10
-0.20 (-1.31%)
Aug 1, 2025, 5:36 PM CET
ETR:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.40 | 15.40 | 14.90 | 15.10 | 15.10 | -1.31% | 10,767 |
| Jul 31, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | 15.30 | -0.65% | 3,857 |
| Jul 30, 2025 | 15.55 | 15.65 | 15.25 | 15.40 | 15.40 | -0.96% | 8,987 |
| Jul 29, 2025 | 15.65 | 15.80 | 15.55 | 15.55 | 15.55 | -1.27% | 10,093 |
| Jul 28, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | 15.75 | 1.61% | 5,364 |
| Jul 25, 2025 | 15.85 | 15.85 | 15.50 | 15.50 | 15.50 | -1.59% | 7,888 |
| Jul 24, 2025 | 15.60 | 15.85 | 15.60 | 15.75 | 15.75 | -0.32% | 8,055 |
| Jul 23, 2025 | 16.00 | 16.00 | 15.55 | 15.80 | 15.80 | 1.28% | 8,460 |
| Jul 22, 2025 | 15.80 | 15.95 | 15.60 | 15.60 | 15.60 | -0.95% | 8,620 |
| Jul 21, 2025 | 15.75 | 15.90 | 15.75 | 15.75 | 15.75 | - | 6,130 |
| Jul 18, 2025 | 15.70 | 16.00 | 15.70 | 15.75 | 15.75 | 0.64% | 5,925 |
| Jul 17, 2025 | 16.15 | 16.15 | 15.55 | 15.65 | 15.65 | -1.88% | 12,812 |
| Jul 16, 2025 | 15.70 | 16.35 | 15.70 | 15.95 | 15.95 | 1.59% | 10,645 |
| Jul 15, 2025 | 16.15 | 16.15 | 15.65 | 15.70 | 15.70 | -1.88% | 8,821 |
| Jul 14, 2025 | 16.50 | 16.90 | 15.75 | 16.00 | 16.00 | -4.48% | 17,647 |
| Jul 11, 2025 | 16.85 | 16.85 | 16.70 | 16.75 | 16.75 | -0.59% | 1,507 |
| Jul 10, 2025 | 16.80 | 16.95 | 16.70 | 16.85 | 16.85 | -0.30% | 7,188 |
| Jul 9, 2025 | 16.40 | 16.95 | 16.35 | 16.90 | 16.90 | 2.42% | 8,957 |
| Jul 8, 2025 | 16.95 | 17.15 | 16.50 | 16.50 | 16.50 | -3.23% | 15,787 |
| Jul 7, 2025 | 16.50 | 17.20 | 16.50 | 17.05 | 17.05 | 3.02% | 28,564 |
| Jul 4, 2025 | 16.55 | 16.55 | 16.45 | 16.55 | 16.55 | -0.30% | 2,845 |
| Jul 3, 2025 | 16.30 | 16.65 | 16.30 | 16.60 | 16.60 | 2.79% | 5,314 |
| Jul 2, 2025 | 16.25 | 16.35 | 16.00 | 16.15 | 16.15 | - | 7,081 |
| Jul 1, 2025 | 16.15 | 16.20 | 15.85 | 16.15 | 16.15 | 1.89% | 6,267 |
| Jun 30, 2025 | 16.20 | 16.50 | 15.70 | 15.85 | 15.85 | -2.76% | 7,598 |
| Jun 27, 2025 | 16.40 | 16.50 | 16.20 | 16.30 | 16.30 | 0.62% | 1,370 |
| Jun 26, 2025 | 16.75 | 16.75 | 16.15 | 16.20 | 16.20 | -1.52% | 5,887 |
| Jun 25, 2025 | 16.05 | 16.80 | 16.00 | 16.45 | 16.45 | 2.17% | 8,303 |
| Jun 24, 2025 | 15.05 | 16.20 | 15.05 | 16.10 | 16.10 | 4.55% | 12,341 |
| Jun 23, 2025 | 16.05 | 16.05 | 15.40 | 15.40 | 15.40 | -2.84% | 22,177 |
| Jun 20, 2025 | 16.05 | 16.20 | 15.85 | 15.85 | 15.85 | -1.25% | 13,620 |
| Jun 19, 2025 | 16.20 | 16.35 | 16.05 | 16.05 | 16.05 | -1.83% | 15,150 |
| Jun 18, 2025 | 17.90 | 17.90 | 16.00 | 16.35 | 16.35 | -7.89% | 13,556 |
| Jun 17, 2025 | 18.85 | 19.00 | 17.60 | 17.75 | 17.75 | -6.08% | 19,418 |
| Jun 16, 2025 | 19.05 | 19.10 | 18.80 | 18.90 | 18.90 | -0.26% | 1,602 |
| Jun 13, 2025 | 19.15 | 19.15 | 18.55 | 18.95 | 18.95 | -1.81% | 6,452 |
| Jun 12, 2025 | 19.30 | 19.40 | 19.15 | 19.30 | 19.30 | -0.26% | 5,445 |
| Jun 11, 2025 | 19.15 | 19.45 | 19.15 | 19.35 | 19.35 | 0.78% | 2,157 |
| Jun 10, 2025 | 18.85 | 19.30 | 18.80 | 19.20 | 19.20 | 1.05% | 7,962 |
| Jun 9, 2025 | 18.75 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 1,040 |
| Jun 6, 2025 | 18.85 | 18.90 | 18.55 | 18.90 | 18.90 | 0.80% | 6,095 |
| Jun 5, 2025 | 18.85 | 19.10 | 18.60 | 18.75 | 18.75 | -0.27% | 12,604 |
| Jun 4, 2025 | 18.80 | 18.95 | 18.50 | 18.80 | 18.80 | 1.08% | 8,701 |
| Jun 3, 2025 | 19.75 | 19.75 | 18.60 | 18.60 | 18.60 | -6.30% | 11,015 |
| Jun 2, 2025 | 19.95 | 20.00 | 19.80 | 19.85 | 19.85 | -2.70% | 7,649 |
| May 30, 2025 | 21.00 | 21.00 | 19.90 | 20.40 | 20.40 | -3.77% | 9,199 |
| May 29, 2025 | 20.00 | 21.20 | 19.85 | 21.20 | 21.20 | 0.47% | 4,766 |
| May 28, 2025 | 22.20 | 22.30 | 21.00 | 21.10 | 19.90 | -3.65% | 17,395 |
| May 27, 2025 | 21.60 | 22.10 | 21.20 | 21.90 | 20.65 | 2.34% | 12,300 |
| May 26, 2025 | 21.10 | 21.50 | 21.10 | 21.40 | 20.18 | 1.90% | 3,309 |