Leifheit Aktiengesellschaft (ETR:LEI)
Germany
· Delayed Price · Currency is EUR 14.85
-0.05 (-0.34%)
At close: Mar 6, 2026
ETR:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 15.15 | 15.20 | 15.10 | 15.20 | 15.20 | - | 8,568 |
| Jan 13, 2026 | 15.10 | 15.20 | 15.05 | 15.20 | 15.20 | - | 3,635 |
| Jan 12, 2026 | 15.15 | 15.20 | 14.95 | 15.20 | 15.20 | - | 6,501 |
| Jan 9, 2026 | 15.15 | 15.20 | 14.80 | 15.20 | 15.20 | - | 5,595 |
| Jan 8, 2026 | 15.20 | 15.20 | 14.90 | 15.20 | 15.20 | 0.66% | 2,314 |
| Jan 7, 2026 | 14.85 | 15.20 | 14.85 | 15.10 | 15.10 | 2.03% | 2,856 |
| Jan 6, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 4,950 |
| Jan 5, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 0.67% | 12,149 |
| Jan 2, 2026 | 15.10 | 15.50 | 14.80 | 14.90 | 14.90 | -1.97% | 25,582 |
| Dec 30, 2025 | 15.00 | 15.20 | 14.70 | 15.20 | 15.20 | 1.67% | 6,578 |
| Dec 29, 2025 | 14.60 | 15.00 | 14.60 | 14.95 | 14.95 | 1.01% | 1,942 |
| Dec 23, 2025 | 14.95 | 15.15 | 14.60 | 14.80 | 14.80 | -0.67% | 5,149 |
| Dec 22, 2025 | 15.05 | 15.05 | 14.85 | 14.90 | 14.90 | - | 1,143 |
| Dec 19, 2025 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 1.02% | 576 |
| Dec 18, 2025 | 14.95 | 15.00 | 14.65 | 14.75 | 14.75 | 0.68% | 9,182 |
| Dec 17, 2025 | 15.20 | 15.20 | 14.65 | 14.65 | 14.65 | -2.33% | 7,472 |
| Dec 16, 2025 | 15.20 | 15.20 | 15.00 | 15.00 | 15.00 | -0.99% | 559 |
| Dec 15, 2025 | 15.15 | 15.20 | 15.00 | 15.15 | 15.15 | - | 1,342 |
| Dec 12, 2025 | 15.00 | 15.20 | 14.80 | 15.15 | 15.15 | 2.02% | 3,100 |
| Dec 11, 2025 | 15.10 | 15.10 | 14.85 | 14.85 | 14.85 | -0.34% | 238 |
| Dec 10, 2025 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | 0.34% | 1,093 |
| Dec 9, 2025 | 15.20 | 15.20 | 14.85 | 14.85 | 14.85 | -0.67% | 391 |
| Dec 8, 2025 | 15.15 | 15.15 | 14.95 | 14.95 | 14.95 | -1.64% | 329 |
| 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 |