Leifheit Aktiengesellschaft (ETR:LEI)
Germany
· Delayed Price · Currency is EUR 15.20
+0.35 (2.36%)
At close: Dec 5, 2025
ETR:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 2.36% | 3,233 |
| Dec 4, 2025 | 15.00 | 15.05 | 14.80 | 14.85 | 14.85 | -2.30% | 1,264 |
| Dec 3, 2025 | 15.15 | 15.20 | 14.90 | 15.20 | 15.20 | 1.67% | 312 |
| Dec 2, 2025 | 15.10 | 15.20 | 14.90 | 14.95 | 14.95 | -1.32% | 1,579 |
| Dec 1, 2025 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | 1.34% | 3,428 |
| Nov 28, 2025 | 15.05 | 15.05 | 14.90 | 14.95 | 14.95 | -0.66% | 3,124 |
| Nov 27, 2025 | 14.80 | 15.05 | 14.80 | 15.05 | 15.05 | 1.01% | 974 |
| Nov 26, 2025 | 14.90 | 15.15 | 14.85 | 14.90 | 14.90 | -0.67% | 2,202 |
| Nov 25, 2025 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | -1.32% | 49 |
| Nov 24, 2025 | 15.15 | 15.20 | 14.95 | 15.20 | 15.20 | 1.67% | 1,404 |
| Nov 21, 2025 | 15.15 | 15.15 | 14.85 | 14.95 | 14.95 | 0.34% | 3,626 |
| Nov 20, 2025 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 0.34% | 1,392 |
| Nov 19, 2025 | 14.85 | 15.15 | 14.85 | 14.85 | 14.85 | -0.34% | 1,477 |
| Nov 18, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -0.67% | 794 |
| Nov 17, 2025 | 15.15 | 15.15 | 14.95 | 15.00 | 15.00 | - | 737 |
| Nov 14, 2025 | 15.05 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 5,146 |
| Nov 13, 2025 | 15.10 | 15.15 | 14.90 | 15.15 | 15.15 | 0.33% | 2,086 |
| Nov 12, 2025 | 15.05 | 15.15 | 14.90 | 15.10 | 15.10 | 1.00% | 3,000 |
| Nov 11, 2025 | 14.95 | 15.20 | 14.85 | 14.95 | 14.95 | - | 5,773 |
| Nov 10, 2025 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -0.33% | 300 |
| Nov 7, 2025 | 15.15 | 15.15 | 14.85 | 15.00 | 15.00 | 0.33% | 1,822 |
| Nov 6, 2025 | 14.90 | 14.95 | 14.80 | 14.95 | 14.95 | 1.01% | 1,277 |
| Nov 5, 2025 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.00% | 743 |
| Nov 4, 2025 | 14.95 | 15.05 | 14.85 | 14.95 | 14.95 | -0.99% | 3,269 |
| Nov 3, 2025 | 14.95 | 15.10 | 14.80 | 15.10 | 15.10 | 1.34% | 5,921 |
| Oct 31, 2025 | 15.05 | 15.05 | 14.90 | 14.90 | 14.90 | -1.97% | 8,956 |
| Oct 30, 2025 | 15.05 | 15.20 | 15.00 | 15.20 | 15.20 | 0.33% | 4,873 |
| Oct 29, 2025 | 15.15 | 15.20 | 15.05 | 15.15 | 15.15 | 0.33% | 1,881 |
| Oct 28, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -0.66% | 1,547 |
| Oct 27, 2025 | 15.25 | 15.35 | 15.10 | 15.20 | 15.20 | - | 1,815 |
| Oct 24, 2025 | 15.15 | 15.25 | 15.10 | 15.20 | 15.20 | 0.33% | 1,095 |
| Oct 23, 2025 | 15.10 | 15.40 | 15.10 | 15.15 | 15.15 | -0.33% | 2,396 |
| Oct 22, 2025 | 15.15 | 15.25 | 15.00 | 15.20 | 15.20 | -0.98% | 2,825 |
| Oct 21, 2025 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.32% | 440 |
| Oct 20, 2025 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 1.32% | 735 |
| Oct 17, 2025 | 15.90 | 15.90 | 15.20 | 15.20 | 15.20 | -3.80% | 1,998 |
| Oct 16, 2025 | 15.40 | 15.80 | 15.25 | 15.80 | 15.80 | 2.93% | 2,921 |
| Oct 15, 2025 | 15.45 | 15.60 | 15.15 | 15.35 | 15.35 | -0.65% | 3,994 |
| Oct 14, 2025 | 15.05 | 15.50 | 15.05 | 15.45 | 15.45 | 0.98% | 1,451 |
| Oct 13, 2025 | 15.40 | 15.45 | 15.20 | 15.30 | 15.30 | 0.66% | 4,063 |
| Oct 10, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | - | 1,345 |
| Oct 9, 2025 | 15.25 | 15.25 | 15.20 | 15.20 | 15.20 | 0.33% | 88 |
| Oct 8, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | -0.66% | 3,380 |
| Oct 7, 2025 | 15.35 | 15.35 | 14.90 | 15.25 | 15.25 | -0.65% | 6,413 |
| Oct 6, 2025 | 15.10 | 15.40 | 15.10 | 15.35 | 15.35 | 1.32% | 2,097 |
| Oct 3, 2025 | 15.50 | 15.50 | 15.15 | 15.15 | 15.15 | -2.26% | 783 |
| Oct 2, 2025 | 15.35 | 15.50 | 15.00 | 15.50 | 15.50 | 0.98% | 5,182 |
| Oct 1, 2025 | 15.45 | 15.45 | 15.30 | 15.35 | 15.35 | -0.65% | 1,001 |
| Sep 30, 2025 | 15.45 | 15.45 | 15.30 | 15.45 | 15.45 | -0.32% | 1,389 |
| Sep 29, 2025 | 15.55 | 15.65 | 15.30 | 15.50 | 15.50 | -0.32% | 2,203 |
| Sep 26, 2025 | 15.10 | 15.55 | 14.85 | 15.55 | 15.55 | 2.98% | 5,921 |
| Sep 25, 2025 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 931 |
| Sep 24, 2025 | 15.00 | 15.10 | 14.95 | 15.10 | 15.10 | 0.33% | 1,757 |
| Sep 23, 2025 | 15.15 | 15.15 | 14.90 | 15.05 | 15.05 | -0.66% | 1,079 |
| Sep 22, 2025 | 15.20 | 15.20 | 14.85 | 15.15 | 15.15 | 0.33% | 1,636 |
| Sep 19, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 15.10 | -1.31% | 743 |
| Sep 18, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | - | 2,165 |
| Sep 17, 2025 | 15.45 | 15.45 | 15.30 | 15.30 | 15.30 | - | 2,245 |
| Sep 16, 2025 | 15.50 | 15.55 | 15.30 | 15.30 | 15.30 | - | 1,337 |
| Sep 15, 2025 | 15.40 | 15.45 | 15.20 | 15.30 | 15.30 | - | 2,700 |
| Sep 12, 2025 | 15.40 | 15.50 | 15.30 | 15.30 | 15.30 | -0.33% | 1,249 |
| Sep 11, 2025 | 15.45 | 15.50 | 15.25 | 15.35 | 15.35 | 0.99% | 4,216 |
| Sep 10, 2025 | 15.80 | 15.80 | 15.10 | 15.20 | 15.20 | -3.80% | 3,194 |
| Sep 9, 2025 | 15.55 | 15.80 | 15.55 | 15.80 | 15.80 | 2.93% | 905 |
| Sep 8, 2025 | 15.40 | 15.40 | 15.20 | 15.35 | 15.35 | 0.33% | 1,937 |
| Sep 5, 2025 | 15.05 | 15.30 | 15.00 | 15.30 | 15.30 | 3.03% | 2,147 |
| Sep 4, 2025 | 15.05 | 15.40 | 14.85 | 14.85 | 14.85 | -1.66% | 2,847 |
| Sep 3, 2025 | 15.25 | 15.25 | 14.95 | 15.10 | 15.10 | 0.67% | 5,785 |
| Sep 2, 2025 | 15.45 | 15.60 | 15.00 | 15.00 | 15.00 | -1.96% | 4,374 |
| Sep 1, 2025 | 15.10 | 15.55 | 15.10 | 15.30 | 15.30 | 0.99% | 7,054 |
| Aug 29, 2025 | 15.30 | 15.35 | 15.10 | 15.15 | 15.15 | 1.00% | 5,841 |
| Aug 28, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -0.99% | 5,506 |
| Aug 27, 2025 | 15.45 | 15.45 | 15.15 | 15.15 | 15.15 | -2.26% | 1,628 |
| Aug 26, 2025 | 15.45 | 15.75 | 15.15 | 15.50 | 15.50 | - | 9,768 |
| Aug 25, 2025 | 15.45 | 15.50 | 15.30 | 15.50 | 15.50 | 0.65% | 1,688 |
| Aug 22, 2025 | 15.25 | 15.50 | 15.25 | 15.40 | 15.40 | 0.65% | 2,367 |
| Aug 21, 2025 | 15.30 | 15.40 | 15.10 | 15.30 | 15.30 | 0.99% | 5,747 |
| Aug 20, 2025 | 14.90 | 15.30 | 14.90 | 15.15 | 15.15 | - | 3,428 |
| Aug 19, 2025 | 15.05 | 15.20 | 15.05 | 15.15 | 15.15 | 2.02% | 4,472 |
| Aug 18, 2025 | 15.00 | 15.05 | 14.60 | 14.85 | 14.85 | 0.34% | 5,261 |
| Aug 15, 2025 | 15.10 | 15.10 | 14.60 | 14.80 | 14.80 | -1.66% | 11,406 |
| Aug 14, 2025 | 14.95 | 15.05 | 14.70 | 15.05 | 15.05 | 1.69% | 6,959 |
| Aug 13, 2025 | 15.10 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 3,517 |
| Aug 12, 2025 | 15.05 | 15.25 | 15.00 | 15.10 | 15.10 | - | 4,963 |
| Aug 11, 2025 | 15.30 | 15.30 | 14.95 | 15.10 | 15.10 | -1.31% | 5,856 |
| Aug 8, 2025 | 15.25 | 15.35 | 15.15 | 15.30 | 15.30 | 1.66% | 2,304 |
| Aug 7, 2025 | 15.00 | 15.25 | 14.95 | 15.05 | 15.05 | 0.33% | 9,955 |
| Aug 6, 2025 | 15.20 | 15.20 | 14.70 | 15.00 | 15.00 | - | 2,798 |
| Aug 5, 2025 | 15.00 | 15.10 | 14.85 | 15.00 | 15.00 | - | 5,284 |
| Aug 4, 2025 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -0.66% | 5,699 |
| 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 |