Mercados españoles cerrados

Leifheit Aktiengesellschaft (LEI.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
15,80-0,05 (-0,32%)
Al cierre: 05:36PM CEST
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202416,0516,1515,8015,8015,801535
29 abr 202416,3016,4515,8515,8515,852409
26 abr 202415,8516,1015,8016,0016,003829
25 abr 202415,7515,8015,4515,8015,8013
24 abr 202415,5016,0015,5015,6015,604433
23 abr 202415,4515,4515,3515,4515,452433
22 abr 202415,4515,5515,4515,4515,452272
19 abr 202415,5515,8515,5515,8515,85674
18 abr 202415,6016,0015,5015,5015,504638
17 abr 202415,4015,5015,4015,4515,45455
16 abr 202415,7515,7515,2515,3515,351242
15 abr 202415,8516,0015,4015,9015,903351
12 abr 202415,8016,0015,7515,7515,751207
11 abr 202415,8015,8015,6015,6015,6011.095
10 abr 202415,9015,9015,6015,8015,80780
09 abr 202415,0515,9015,0515,7015,706523
08 abr 202415,0015,5514,9515,1015,106805
05 abr 202414,3015,1014,1515,1015,1022.432
04 abr 202415,0015,1514,5014,5014,5026.503
03 abr 202415,0015,4014,9014,9514,9512.837
02 abr 202415,1015,3514,7015,0015,006703
28 mar 202414,5015,0014,5014,8014,805996
27 mar 202415,1515,1514,4514,9014,906473
26 mar 202414,2015,3014,2015,3015,305002
25 mar 202414,3014,5013,7014,1014,1022.812
22 mar 202413,8014,5513,8014,0514,0546.893
21 mar 202413,7013,7013,7013,7013,7063
20 mar 202413,5013,5013,5013,5013,50-
19 mar 202413,9013,9013,2513,3513,352825
18 mar 202414,1014,1014,1014,1014,10122
15 mar 202414,3014,3013,6013,7013,701516
14 mar 202414,0014,1513,9014,1514,15717
13 mar 202413,7014,0013,7014,0014,002966
12 mar 202413,6013,7013,6013,6513,652433
11 mar 202413,7013,7013,5513,7013,702376
08 mar 202413,7513,7513,5513,5513,553187
07 mar 202413,8013,8013,7013,7513,75600
06 mar 202413,8513,8513,6013,6513,652943
05 mar 202413,8513,8513,8513,8513,85676
04 mar 202414,1014,1013,6513,6513,652856
01 mar 202414,5514,5513,9514,1014,102355
29 feb 202414,6014,7514,2014,4014,402076
28 feb 202414,9514,9514,6014,9014,90758
27 feb 202415,3015,3014,0014,3014,306979
26 feb 202415,1515,3014,8014,8014,803459
23 feb 202415,2015,2515,0515,2015,201211
22 feb 202414,3015,2514,1515,2515,252681
21 feb 202413,5013,8013,5013,8013,803443
20 feb 202413,2013,5513,2013,4013,402585
19 feb 202413,7014,0013,2013,6513,656202
16 feb 202414,0014,0013,3013,7013,705912
15 feb 202414,0514,1013,6013,9513,956386
14 feb 202414,4014,4014,0014,0014,001043
13 feb 202414,6514,8014,3014,5514,553762
12 feb 202414,9015,0014,6015,0015,002673
09 feb 202414,7515,3014,7515,2515,251111
08 feb 202414,8515,0514,7015,0515,051137
07 feb 202415,2515,2514,6514,8514,856392
06 feb 202414,8515,2514,7515,1515,151397
05 feb 202415,4015,4514,8015,1515,153860
02 feb 202415,7015,7015,6015,6015,6020
01 feb 202415,6515,6515,3015,6515,65107
31 ene 202415,3515,6015,3515,5015,50473
30 ene 202415,3515,6515,2515,4015,401382
29 ene 202415,3015,6515,3015,4515,45620
26 ene 202415,6515,6515,1015,4515,455461
25 ene 202415,5515,6015,3015,4515,454490
24 ene 202415,8016,0515,4515,8015,802648
23 ene 202416,1516,2015,6015,8015,804091
22 ene 202416,3016,5015,6516,4016,402237
19 ene 202416,2016,6516,2016,5016,501849
18 ene 202416,5016,7516,2016,5016,501226
17 ene 202416,3016,5016,1016,5016,504892
16 ene 202416,0516,9016,0516,7016,704947
15 ene 202416,3516,4516,0016,2016,206267
12 ene 202415,8516,1015,8016,1016,10581
11 ene 202415,9016,1015,8516,1016,101142
10 ene 202415,7016,3015,6016,0016,002777
09 ene 202415,7015,9515,3015,7015,701612
08 ene 202415,9516,2015,4515,6515,653187
05 ene 202416,1016,1016,1016,1016,10-
04 ene 202416,2016,2015,8516,0516,05865
03 ene 202416,1016,2516,0016,2516,25267
02 ene 202416,5016,5016,0516,4016,40784
29 dic 202316,1016,2516,1016,2516,251032
28 dic 202316,4516,5015,7016,3516,353153
27 dic 202316,5016,5016,0516,3516,352683
22 dic 202316,5016,5016,1016,2516,251154
21 dic 202316,1516,2516,0016,2516,251757
20 dic 202316,3016,4515,9016,2516,251428
19 dic 202316,1016,5016,1016,5016,501404
18 dic 202315,9516,6015,9516,6016,601507
15 dic 202316,3516,4016,1016,1516,15759
14 dic 202315,7516,5015,5516,1016,102169
13 dic 202315,5515,7015,3015,4015,403280
12 dic 202315,2015,7515,1515,4515,451656
11 dic 202315,6015,6014,9015,0515,055627
08 dic 202316,0016,4015,1516,0016,003151
07 dic 202317,2517,2515,8015,8515,858217
06 dic 202317,2517,3017,0017,1517,156
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...