Advertisement
Advertisement
U.S. markets open in 5 hours 15 minutes
S&P Futures
4,354.50 +17.00 (+0.39%) Dow Futures
34,024.00 +132.00 (+0.39%) Nasdaq Futures
14,944.25 +84.50 (+0.57%) Russell 2000 Futures
1,816.90 +7.80 (+0.43%) Crude Oil
91.89 +0.18 (+0.20%) Gold
1,889.30 +10.70 (+0.57%)
Leifheit AG (LEI.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Follow
As of 08:16AM CEST. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 287 |
| Sep 28, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Sep 27, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| Sep 26, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Sep 25, 2023 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| Sep 22, 2023 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Sep 21, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 20, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Sep 19, 2023 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - |
| Sep 18, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Sep 15, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 14, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Sep 13, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Sep 12, 2023 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Sep 11, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Sep 08, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - |
| Sep 07, 2023 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| Sep 06, 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| Sep 05, 2023 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Sep 04, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Sep 01, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Aug 31, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 30, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 29, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 28, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 25, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Aug 24, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Aug 23, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Aug 22, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Aug 21, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 287 |
| Aug 18, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Aug 17, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 16, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Aug 15, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Aug 14, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Aug 11, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Aug 10, 2023 | 18.40 | 18.80 | 18.40 | 18.80 | 18.80 | 213 |
| Aug 09, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Aug 08, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Aug 07, 2023 | - | - | - | - | - | - |
| Aug 04, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Aug 03, 2023 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Aug 02, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Aug 01, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Jul 31, 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| Jul 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| Jul 27, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jul 26, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jul 25, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 24, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Jul 21, 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Jul 20, 2023 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| Jul 19, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jul 18, 2023 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| Jul 17, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 14, 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| Jul 13, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Jul 12, 2023 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Jul 11, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jul 10, 2023 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| Jul 07, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jul 06, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 05, 2023 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| Jul 04, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jul 03, 2023 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| Jun 30, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Jun 29, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jun 28, 2023 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| Jun 27, 2023 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Jun 26, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Jun 23, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 22, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jun 21, 2023 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| Jun 20, 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Jun 19, 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| Jun 16, 2023 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| Jun 15, 2023 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | - |
| Jun 14, 2023 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| Jun 13, 2023 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Jun 12, 2023 | - | - | - | - | - | - |
| Jun 09, 2023 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - |
| Jun 08, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jun 08, 2023 | 0.7 Dividend | |||||
| Jun 07, 2023 | 18.10 | 18.40 | 18.10 | 18.40 | 17.70 | 215 |
| Jun 06, 2023 | 17.65 | 17.65 | 17.65 | 17.65 | 16.98 | - |
| Jun 05, 2023 | 17.80 | 17.80 | 17.80 | 17.80 | 17.12 | - |
| Jun 02, 2023 | 18.00 | 18.00 | 18.00 | 18.00 | 17.32 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 16.69 | - |
| May 30, 2023 | 17.00 | 17.00 | 16.85 | 16.85 | 16.21 | 300 |
| May 29, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.31 | - |
| May 26, 2023 | 16.90 | 16.90 | 16.90 | 16.90 | 16.26 | - |
| May 25, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.82 | - |
| May 24, 2023 | 17.15 | 17.15 | 17.15 | 17.15 | 16.50 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 16.65 | 16.65 | 16.65 | 16.65 | 16.02 | - |
| May 19, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 15.82 | - |
| May 18, 2023 | 16.30 | 16.30 | 16.30 | 16.30 | 15.68 | - |
| May 17, 2023 | 16.15 | 16.15 | 16.15 | 16.15 | 15.54 | - |
| May 16, 2023 | 16.10 | 16.40 | 16.10 | 16.40 | 15.78 | 30 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
