Leifheit Aktiengesellschaft (LEI.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:01AM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 13 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 297 |
| 12 jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 11 jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 10 jun 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 07 jun 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 06 jun 2024 | 16.90 | 17.50 | 16.90 | 17.40 | 17.40 | 625 |
| 05 jun 2024 | 17.05 | 17.40 | 17.05 | 17.25 | 17.25 | 270 |
| 04 jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 03 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 31 may 2024 | 16.80 | 17.20 | 16.80 | 17.20 | 17.20 | 100 |
| 30 may 2024 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 105 |
| 30 may 2024 | 0.1 Dividendo | |||||
| 29 may 2024 | 17.30 | 17.75 | 17.30 | 17.75 | 17.65 | 300 |
| 28 may 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.50 | 1,130 |
| 27 may 2024 | 17.75 | 17.75 | 17.35 | 17.35 | 17.25 | 7,520 |
| 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 | 18.25 | 17.45 | 18.25 | 18.15 | 625 |
| 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 | 17.20 | 16.80 | 16.85 | 16.76 | 190 |
| 10 may 2024 | 17.00 | 17.00 | 16.95 | 16.95 | 16.85 | 4 |
| 09 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.85 | - |
| 08 may 2024 | 16.75 | 17.00 | 16.75 | 17.00 | 16.90 | 25 |
| 07 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 06 may 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.51 | - |
| 03 may 2024 | 17.00 | 17.20 | 16.90 | 16.90 | 16.80 | 225 |
| 02 may 2024 | 15.95 | 16.50 | 15.95 | 16.50 | 16.41 | 100 |
| 30 abr 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 16.01 | 160 |
| 29 abr 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.16 | - |
| 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 | 15.80 | 15.70 | 15.80 | 15.71 | 50 |
| 23 abr 2024 | 15.85 | 15.85 | 15.40 | 15.40 | 15.31 | 74 |
| 22 abr 2024 | 15.80 | 15.90 | 15.80 | 15.90 | 15.81 | 300 |
| 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 | 15.60 | 15.45 | 15.60 | 15.51 | 100 |
| 16 abr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.66 | - |
| 15 abr 2024 | 15.80 | 16.00 | 15.65 | 16.00 | 15.91 | 200 |
| 12 abr 2024 | 15.45 | 15.90 | 15.45 | 15.90 | 15.81 | 200 |
| 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 | 15.60 | 15.40 | 15.60 | 15.51 | 100 |
| 08 abr 2024 | 14.95 | 15.35 | 14.95 | 15.35 | 15.26 | 379 |
| 05 abr 2024 | 14.55 | 14.55 | 14.40 | 14.40 | 14.32 | 160 |
| 04 abr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.82 | 150 |
| 03 abr 2024 | 14.85 | 15.15 | 14.85 | 15.15 | 15.06 | 100 |
| 02 abr 2024 | 14.85 | 15.20 | 14.85 | 15.20 | 15.11 | 1,406 |
| 28 mar 2024 | 14.95 | 14.95 | 14.80 | 14.80 | 14.72 | 100 |
| 27 mar 2024 | 15.15 | 15.45 | 14.50 | 14.70 | 14.62 | 694 |
| 26 mar 2024 | 14.15 | 14.90 | 14.15 | 14.90 | 14.82 | 100 |
| 25 mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| 22 mar 2024 | 13.45 | 14.45 | 13.45 | 14.45 | 14.37 | 938 |
| 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 | 13.50 | 13.50 | 13.42 | 50 |
| 18 mar 2024 | 13.70 | 14.00 | 13.70 | 14.00 | 13.92 | 150 |
| 15 mar 2024 | 13.75 | 13.75 | 13.55 | 13.75 | 13.67 | 130 |
| 14 mar 2024 | 13.90 | 14.05 | 13.90 | 14.05 | 13.97 | 100 |
| 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 | 13.65 | 13.40 | 13.50 | 13.42 | 800 |
| 08 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.52 | - |
| 07 mar 2024 | 13.70 | 13.75 | 13.70 | 13.75 | 13.67 | 462 |
| 06 mar 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.57 | - |
| 05 mar 2024 | 13.90 | 13.90 | 13.75 | 13.75 | 13.67 | 1,316 |
| 04 mar 2024 | 13.90 | 14.10 | 13.90 | 14.10 | 14.02 | 170 |
| 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 | 14.40 | 14.85 | 14.40 | 14.85 | 14.77 | 400 |
| 27 feb 2024 | 14.85 | 14.95 | 14.35 | 14.35 | 14.27 | 400 |
| 26 feb 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.92 | 100 |
| 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 | 14.80 | 13.35 | 14.80 | 14.72 | 310 |
| 20 feb 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.13 | - |
| 19 feb 2024 | 13.40 | 13.65 | 13.40 | 13.65 | 13.57 | 810 |
| 16 feb 2024 | 14.00 | 14.00 | 13.60 | 13.60 | 13.52 | 750 |
| 15 feb 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.67 | - |
| 14 feb 2024 | 14.55 | 14.55 | 14.35 | 14.45 | 14.37 | 270 |
| 13 feb 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.42 | 135 |
| 12 feb 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.97 | - |
| 09 feb 2024 | 14.90 | 15.00 | 14.85 | 15.00 | 14.92 | 250 |
| 08 feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | - |
| 07 feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.87 | 5 |
| 06 feb 2024 | 15.05 | 15.05 | 14.95 | 14.95 | 14.87 | 200 |
| 05 feb 2024 | 15.45 | 15.45 | 14.85 | 14.85 | 14.77 | 300 |
| 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 | 15.25 | 15.25 | 15.25 | 15.25 | 15.16 | - |
| 29 ene 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.21 | 30 |
| 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 | - |
| *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.