U.S. markets closed
F S&P 500
5,302.25 +5.00 (+0.09%) F Dow Jones
38,673.00 +17.00 (+0.04%) F Nasdaq
18,670.25 +24.00 (+0.13%) E-mini Russell 2000 Index Futur
2,065.50 +0.30 (+0.01%) Petróleo
73.95 -0.27 (-0.36%) Oro
2,370.90 +1.60 (+0.07%)
Leifheit AG (LEI.BE)
Berlin - Berlin Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:00AM CEST
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 600 |
| 31 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 30 may 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 30 may 2024 | 0.1 Dividendo | |||||
| 29 may 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | - |
| 28 may 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | - |
| 27 may 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.65 | - |
| 24 may 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.45 | - |
| 23 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | - |
| 22 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| 21 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.85 | - |
| 20 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - |
| 17 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.75 | - |
| 16 may 2024 | 17.45 | 17.45 | 17.45 | 17.45 | 17.35 | - |
| 15 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.00 | - |
| 14 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | - |
| 13 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - |
| 10 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 09 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | - |
| 08 may 2024 | 16.75 | 16.75 | 16.75 | 16.75 | 16.65 | - |
| 07 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 06 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.50 | - |
| 03 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.90 | - |
| 02 may 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 15.96 | - |
| 30 abr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.91 | - |
| 29 abr 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.86 | - |
| 26 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
| 25 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.51 | - |
| 24 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 23 abr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
| 22 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 19 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.41 | - |
| 18 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.81 | - |
| 17 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | - |
| 16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | - |
| 15 abr 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.71 | - |
| 12 abr 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.36 | - |
| 11 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.56 | - |
| 10 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.46 | - |
| 09 abr 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
| 08 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | - |
| 05 abr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.47 | - |
| 04 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
| 03 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - |
| 02 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - |
| 28 mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 27 mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | - |
| 26 mar 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | - |
| 25 mar 2024 | 14.20 | 14.70 | 14.20 | 14.70 | 14.62 | 600 |
| 22 mar 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.37 | - |
| 21 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.47 | - |
| 20 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.27 | - |
| 19 mar 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.87 | - |
| 18 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
| 15 mar 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.67 | - |
| 14 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.82 | - |
| 13 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
| 12 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - |
| 11 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - |
| 08 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | - |
| 07 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.62 | - |
| 06 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.57 | - |
| 05 mar 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.77 | - |
| 04 mar 2024 | 13.60 | 14.20 | 13.60 | 14.20 | 14.12 | 100 |
| 01 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.37 | - |
| 29 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - |
| 28 feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.47 | - |
| 27 feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.76 | - |
| 26 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.86 | - |
| 23 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | - |
| 22 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.27 | - |
| 21 feb 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.27 | - |
| 20 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.12 | - |
| 19 feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.32 | - |
| 16 feb 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | - |
| 15 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.67 | - |
| 14 feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | - |
| 13 feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.71 | - |
| 12 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | - |
| 09 feb 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.81 | - |
| 08 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - |
| 07 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | - |
| 06 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.96 | - |
| 05 feb 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
| 02 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | - |
| 01 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | - |
| 31 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.26 | - |
| 30 ene 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | - |
| 29 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | - |
| 26 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | - |
| 25 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.61 | - |
| 24 ene 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.46 | - |
| 23 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | - |
| 22 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 19 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 18 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.21 | - |
| 17 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
| 16 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.11 | - |
| 15 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
| 12 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.76 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.