Leifheit Aktiengesellschaft (FRA:LEI)
Germany · Delayed Price · Currency is EUR 15.80
+0.50 (3.27%)
At close: Sep 9, 2025
FRA:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 15.55 | 15.80 | 15.55 | 15.80 | - | 3.27% | 905 |
| Sep 8, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | - | - | 1,937 |
| Sep 5, 2025 | 15.05 | 15.30 | 15.00 | 15.30 | - | 3.03% | 2,147 |
| Sep 4, 2025 | 15.05 | 15.40 | 14.85 | 14.85 | - | -1.66% | 2,847 |
| Sep 3, 2025 | 15.25 | 15.25 | 14.95 | 15.10 | - | 0.67% | 5,785 |
| Sep 2, 2025 | 15.45 | 15.60 | 15.00 | 15.00 | - | -1.96% | 4,374 |
| Sep 1, 2025 | 15.10 | 15.55 | 15.10 | 15.30 | - | 0.99% | 7,054 |
| Aug 29, 2025 | 15.30 | 15.35 | 15.10 | 15.15 | - | 1.00% | 5,841 |
| Aug 28, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | - | -0.99% | 5,506 |
| Aug 27, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | - | -2.26% | 1,628 |
| Aug 26, 2025 | 15.45 | 15.75 | 15.15 | 15.50 | - | - | 9,768 |
| Aug 25, 2025 | 15.45 | 15.50 | 15.30 | 15.50 | - | 0.65% | 1,688 |
| Aug 22, 2025 | 15.25 | 15.50 | 15.25 | 15.40 | - | 0.65% | 2,367 |
| Aug 21, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | - | 0.99% | 5,747 |
| Aug 20, 2025 | 14.90 | 15.30 | 14.90 | 15.15 | - | - | 3,428 |
| Aug 19, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | - | 2.02% | 4,472 |
| Aug 18, 2025 | 15.00 | 15.05 | 14.60 | 14.85 | - | 0.34% | 5,261 |
| Aug 15, 2025 | 15.10 | 15.10 | 14.60 | 14.80 | - | - | 11,406 |
| Aug 14, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | - | - | 6,959 |
| Aug 13, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | - | -1.99% | 3,517 |
| Aug 12, 2025 | 15.05 | 15.25 | 15.00 | 15.10 | - | - | 4,963 |
| Aug 11, 2025 | 15.30 | 15.30 | 14.95 | 15.10 | - | -1.31% | 5,856 |
| Aug 8, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | - | 1.66% | 2,304 |
| Aug 7, 2025 | 15.00 | 15.25 | 14.95 | 15.05 | - | 0.33% | 9,955 |
| Aug 6, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | - | - | 2,798 |
| Aug 5, 2025 | 15.00 | 15.10 | 14.85 | 15.00 | - | - | 5,284 |
| Aug 4, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | - | -0.66% | 5,699 |
| Aug 1, 2025 | 15.40 | 15.40 | 14.90 | 15.10 | - | -1.31% | 10,767 |
| Jul 31, 2025 | 15.55 | 15.55 | 15.25 | 15.30 | - | -0.65% | 3,857 |
| Jul 30, 2025 | 15.55 | 15.65 | 15.25 | 15.40 | - | -0.96% | 8,987 |
| Jul 29, 2025 | 15.65 | 15.80 | 15.55 | 15.55 | - | -1.27% | 10,093 |
| Jul 28, 2025 | 15.75 | 15.85 | 15.70 | 15.75 | - | 1.61% | 5,364 |
| Jul 25, 2025 | 15.85 | 15.85 | 15.50 | 15.50 | - | -1.59% | 7,888 |
| Jul 24, 2025 | 15.60 | 15.85 | 15.60 | 15.75 | - | 0.96% | 8,055 |
| Jul 23, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - | 8,460 |
| Jul 22, 2025 | 15.80 | 15.95 | 15.60 | 15.60 | - | -0.95% | 8,620 |
| Jul 21, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | - | 6,130 |
| Jul 18, 2025 | 15.70 | 16.00 | 15.70 | 15.75 | - | 0.64% | 5,925 |
| Jul 17, 2025 | 16.15 | 16.15 | 15.55 | 15.65 | - | -0.32% | 12,812 |
| Jul 16, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | - | - | 10,645 |
| Jul 15, 2025 | 16.15 | 16.15 | 15.65 | 15.70 | - | -1.88% | 8,821 |
| Jul 14, 2025 | 16.50 | 16.90 | 15.75 | 16.00 | - | -4.48% | 17,647 |
| Jul 11, 2025 | 16.85 | 16.85 | 16.70 | 16.75 | - | -0.59% | 1,507 |
| Jul 10, 2025 | 16.80 | 16.95 | 16.70 | 16.85 | - | -0.30% | 7,188 |
| Jul 9, 2025 | 16.40 | 16.95 | 16.35 | 16.90 | - | 2.42% | 8,957 |
| Jul 8, 2025 | 16.95 | 17.15 | 16.50 | 16.50 | - | -3.23% | 15,787 |
| Jul 7, 2025 | 16.50 | 17.20 | 16.50 | 17.05 | - | 3.02% | 28,564 |
| Jul 4, 2025 | 16.55 | 16.55 | 16.45 | 16.55 | - | -0.30% | 2,845 |
| Jul 3, 2025 | 16.30 | 16.65 | 16.30 | 16.60 | - | 2.79% | 5,314 |
| Jul 2, 2025 | 16.25 | 16.35 | 16.00 | 16.15 | - | -0.92% | 7,081 |