Leifheit Aktiengesellschaft (ETR:LEI)
Germany
· Delayed Price · Currency is EUR 16.70
-0.05 (-0.30%)
Apr 29, 2026, 9:08 AM CET
ETR:LEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.80 | 17.05 | 16.70 | 16.75 | 16.75 | -0.59% | 8,918 |
| Apr 27, 2026 | 16.95 | 17.15 | 16.15 | 16.85 | 16.85 | -0.30% | 17,946 |
| Apr 24, 2026 | 16.90 | 16.95 | 16.65 | 16.90 | 16.90 | 1.81% | 9,704 |
| Apr 23, 2026 | 16.80 | 16.90 | 16.55 | 16.60 | 16.60 | -1.48% | 6,424 |
| Apr 22, 2026 | 17.00 | 17.00 | 16.80 | 16.85 | 16.85 | -0.30% | 2,777 |
| Apr 21, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | 0.30% | 3,587 |
| Apr 20, 2026 | 16.95 | 17.00 | 16.80 | 16.85 | 16.85 | - | 24,111 |
| Apr 17, 2026 | 16.80 | 17.00 | 16.65 | 16.85 | 16.85 | 1.81% | 4,836 |
| Apr 16, 2026 | 16.85 | 16.90 | 16.55 | 16.55 | 16.55 | 0.30% | 3,064 |
| Apr 15, 2026 | 16.70 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | 4,090 |
| Apr 14, 2026 | 16.85 | 17.20 | 16.35 | 16.70 | 16.70 | 0.91% | 12,257 |
| Apr 13, 2026 | 16.20 | 16.75 | 15.95 | 16.55 | 16.55 | 4.09% | 17,680 |
| Apr 10, 2026 | 16.00 | 16.30 | 15.80 | 15.90 | 15.90 | 0.32% | 21,775 |
| Apr 9, 2026 | 15.90 | 16.10 | 15.80 | 15.85 | 15.85 | -0.31% | 8,028 |
| Apr 8, 2026 | 15.50 | 17.20 | 15.50 | 15.90 | 15.90 | 2.91% | 14,607 |
| Apr 7, 2026 | 15.45 | 15.90 | 15.45 | 15.45 | 15.45 | 0.32% | 20,089 |
| Apr 2, 2026 | 15.45 | 15.45 | 14.95 | 15.40 | 15.40 | 2.67% | 5,567 |
| Apr 1, 2026 | 15.40 | 15.55 | 14.85 | 15.00 | 15.00 | 0.67% | 7,268 |
| Mar 31, 2026 | 15.00 | 15.40 | 14.90 | 14.90 | 14.90 | -0.33% | 6,842 |
| Mar 30, 2026 | 15.00 | 15.20 | 14.80 | 14.95 | 14.95 | 1.01% | 5,760 |
| Mar 27, 2026 | 15.15 | 15.20 | 14.80 | 14.80 | 14.80 | -2.31% | 1,992 |
| Mar 26, 2026 | 15.05 | 15.20 | 14.80 | 15.15 | 15.15 | 2.36% | 4,946 |
| Mar 25, 2026 | 14.95 | 15.15 | 14.80 | 14.80 | 14.80 | 0.34% | 6,191 |
| 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 |
| 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 |