U.S. markets open in 8 hours 52 minutes
F S&P 500
5,362.50 +34.50 (+0.65%) F Dow Jones
39,862.00 +79.00 (+0.20%) F Nasdaq
18,968.50 +181.75 (+0.97%) E-mini Russell 2000 Index Futur
2,097.70 +8.60 (+0.41%) Petróleo
77.04 -0.53 (-0.68%) Oro
2,374.30 -18.60 (-0.78%)
Leifheit Aktiengesellschaft (LEI.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:04AM CEST
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 21 may 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 20 may 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 17 may 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 16 may 2024 | 17.45 | 18.25 | 17.45 | 18.25 | 18.25 | 625 |
| 15 may 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 14 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 may 2024 | 16.80 | 17.20 | 16.80 | 16.85 | 16.85 | 190 |
| 10 may 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | 4 |
| 09 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 08 may 2024 | 16.75 | 17.00 | 16.75 | 17.00 | 17.00 | 25 |
| 07 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 03 may 2024 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | 225 |
| 02 may 2024 | 15.95 | 16.50 | 15.95 | 16.50 | 16.50 | 100 |
| 30 abr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | 160 |
| 29 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 26 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 25 abr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 24 abr 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 50 |
| 23 abr 2024 | 15.85 | 15.85 | 15.40 | 15.40 | 15.40 | 74 |
| 22 abr 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 300 |
| 19 abr 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| 18 abr 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 17 abr 2024 | 15.45 | 15.60 | 15.45 | 15.60 | 15.60 | 100 |
| 16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 15 abr 2024 | 15.80 | 16.00 | 15.65 | 16.00 | 16.00 | 200 |
| 12 abr 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.90 | 200 |
| 11 abr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 10 abr 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 09 abr 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 100 |
| 08 abr 2024 | 14.95 | 15.35 | 14.95 | 15.35 | 15.35 | 379 |
| 05 abr 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 14.40 | 160 |
| 04 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 150 |
| 03 abr 2024 | 14.85 | 15.15 | 14.85 | 15.15 | 15.15 | 100 |
| 02 abr 2024 | 14.85 | 15.20 | 14.85 | 15.20 | 15.20 | 1,406 |
| 28 mar 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.80 | 100 |
| 27 mar 2024 | 15.15 | 15.45 | 14.50 | 14.70 | 14.70 | 694 |
| 26 mar 2024 | 14.15 | 14.90 | 14.15 | 14.90 | 14.90 | 100 |
| 25 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 22 mar 2024 | 13.45 | 14.45 | 13.45 | 14.45 | 14.45 | 938 |
| 21 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 20 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 19 mar 2024 | 13.95 | 13.95 | 13.50 | 13.50 | 13.50 | 50 |
| 18 mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 14.00 | 150 |
| 15 mar 2024 | 13.75 | 13.75 | 13.55 | 13.75 | 13.75 | 130 |
| 14 mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 14.05 | 100 |
| 13 mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| 12 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 11 mar 2024 | 13.40 | 13.65 | 13.40 | 13.50 | 13.50 | 800 |
| 08 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 07 mar 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.75 | 462 |
| 06 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| 05 mar 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | 1,316 |
| 04 mar 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 170 |
| 01 mar 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 29 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 28 feb 2024 | 14.40 | 14.85 | 14.40 | 14.85 | 14.85 | 400 |
| 27 feb 2024 | 14.85 | 14.95 | 14.35 | 14.35 | 14.35 | 400 |
| 26 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 100 |
| 23 feb 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 22 feb 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 21 feb 2024 | 13.35 | 14.80 | 13.35 | 14.80 | 14.80 | 310 |
| 20 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 19 feb 2024 | 13.40 | 13.65 | 13.40 | 13.65 | 13.65 | 810 |
| 16 feb 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | 750 |
| 15 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 feb 2024 | 14.55 | 14.55 | 14.35 | 14.45 | 14.45 | 270 |
| 13 feb 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | 135 |
| 12 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 09 feb 2024 | 14.90 | 15.00 | 14.85 | 15.00 | 15.00 | 250 |
| 08 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - |
| 07 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 5 |
| 06 feb 2024 | 15.05 | 15.05 | 14.95 | 14.95 | 14.95 | 200 |
| 05 feb 2024 | 15.45 | 15.45 | 14.85 | 14.85 | 14.85 | 300 |
| 02 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 01 feb 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 31 ene 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 30 ene 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 29 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 30 |
| 26 ene 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
| 25 ene 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 24 ene 2024 | 15.55 | 15.65 | 15.55 | 15.65 | 15.65 | 220 |
| 23 ene 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 22 ene 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - |
| 19 ene 2024 | 16.30 | 16.30 | 16.25 | 16.25 | 16.25 | 130 |
| 18 ene 2024 | 16.30 | 16.50 | 16.30 | 16.45 | 16.45 | 750 |
| 17 ene 2024 | 16.25 | 16.30 | 16.25 | 16.30 | 16.30 | 100 |
| 16 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 15 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 12 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 11 ene 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 10 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 09 ene 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 136 |
| 08 ene 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 61 |
| 05 ene 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 04 ene 2024 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | 50 |
| 03 ene 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 02 ene 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 29 dic 2023 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 255 |
| *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.