Mercados españoles cerrados en 7 hrs 57 min

Leifheit AG (LEI.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,95+0,10 (+0,59%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202416,9516,9516,9516,9516,954
04 jun 202416,9517,2516,8516,8516,85-
03 jun 202417,1017,4016,9016,9016,90-
31 may 202416,7017,1516,7016,8016,80-
30 may 202416,7017,0516,2516,7016,70-
30 may 20240.1 Dividendo
29 may 202417,2017,6517,2017,4517,35-
28 may 202417,3017,4517,0017,1017,00-
27 may 202417,7017,7017,1517,1517,05-
24 may 202417,4517,5517,4517,5517,45-
23 may 202417,7517,7517,4017,4017,30-
22 may 202417,6517,8017,6517,7517,65-
21 may 202417,8517,8517,4017,4017,30-
20 may 202417,6017,9017,6017,9017,80-
17 may 202417,5517,8017,5517,6017,50-
16 may 202417,3517,5517,3017,5517,45-
15 may 202417,0017,4517,0017,4517,35-
14 may 202416,8517,0516,8017,0516,95-
13 may 202416,7516,9516,7516,8516,75-
10 may 202416,9017,0016,6016,6516,55-
09 may 202416,8017,0016,8016,9516,85-
08 may 202416,7016,9016,7016,9016,80-
07 may 202416,5016,7516,5016,5516,46-
06 may 202416,5516,5516,4016,4516,36-
03 may 202417,0517,0516,6516,6516,55-
02 may 202415,9016,6515,9016,6516,55-
30 abr 202415,9016,0515,9015,9015,81-
29 abr 202416,0016,0015,9515,9515,86-
26 abr 202415,5515,8515,5015,8515,76-
25 abr 202415,5515,6015,5015,5515,46-
24 abr 202415,6515,9515,5515,5515,46-
23 abr 202415,8515,8515,4515,4515,36-
22 abr 202415,6515,8515,5015,8515,76-
19 abr 202415,5015,6515,5015,6515,56-
18 abr 202415,9015,9015,5015,5015,41-
17 abr 202415,4015,4015,3515,4015,31-
16 abr 202415,6515,6515,3015,3515,26-
15 abr 202415,7515,9515,5515,6515,56-
12 abr 202415,3515,8515,3515,7015,61-
11 abr 202415,5515,8515,3515,3515,264
10 abr 202415,4515,6015,4515,5515,46-
09 abr 202415,3015,6515,3015,5015,41-
08 abr 202414,8515,3014,8515,2515,16-
05 abr 202414,5014,8514,2014,8514,76-
04 abr 202414,8514,9514,6014,6014,52200
03 abr 202414,8514,9514,8514,9514,86-
02 abr 202414,9015,0014,8014,8014,72-
28 mar 202414,9014,9014,6014,7514,67-
27 mar 202415,3015,3014,5014,6014,52-
26 mar 202414,1014,9014,1014,9014,81-
25 mar 202414,2514,3013,8514,0013,92175
22 mar 202413,5014,4513,5014,0513,97-
21 mar 202413,5013,5013,5013,5013,42-
20 mar 202413,3513,4013,3513,4013,3230
19 mar 202413,8514,2013,2513,2513,1735
18 mar 202413,7013,8513,7013,8513,77-
15 mar 202413,8013,8513,4513,6013,52-
14 mar 202413,8013,9013,8013,8013,72-
13 mar 202413,6013,9013,6013,9013,82-
12 mar 202413,3013,6013,3013,6013,52-
11 mar 202413,1513,6013,1513,4513,37-
08 mar 202413,5513,6013,5013,5013,42-
07 mar 202413,7013,7013,6013,6013,52100
06 mar 202413,7013,7013,7013,7013,62-
05 mar 202413,6513,6513,6513,6513,57-
04 mar 202413,9014,2013,6513,6513,57501
01 mar 202414,3514,3513,8513,8513,77-
29 feb 202414,6514,6514,2014,3514,27-
28 feb 202414,5014,6514,5014,6514,57-
27 feb 202414,8014,8514,1014,4514,37-
26 feb 202414,9514,9514,6514,8014,72-
23 feb 202415,1015,1015,1015,1015,01-
22 feb 202414,3515,0014,0015,0014,91-
21 feb 202413,3514,2513,3514,2514,17-
20 feb 202413,1013,3513,1013,3513,27-
19 feb 202413,3013,7013,1013,1013,02-
16 feb 202413,9513,9513,3013,3013,22-
15 feb 202413,6513,9013,6513,8013,72-
14 feb 202414,4014,4014,1514,1514,07-
13 feb 202414,6015,0014,4514,5014,42130
12 feb 202414,9514,9514,7014,7014,62-
09 feb 202414,8014,9514,8014,9514,86-
08 feb 202414,6014,8514,6014,7514,67-
07 feb 202414,9015,0014,6014,6014,52-
06 feb 202414,9515,0014,7515,0014,91-
05 feb 202415,4015,4014,5014,5014,42-
02 feb 202415,3515,4015,2015,4015,31-
01 feb 202415,2515,3015,2515,3015,21-
31 ene 202415,3515,3515,3515,3515,26-
30 ene 202415,1015,3015,1015,3015,21-
29 ene 202415,2015,2515,1015,1015,01-
26 ene 202415,3015,4515,2015,3015,21-
25 ene 202415,6015,6015,3515,3515,26-
24 ene 202415,4515,6015,4515,6015,51-
23 ene 202416,1516,1515,5015,5015,41-
22 ene 202416,2016,3015,6016,1516,06-
19 ene 202416,2016,2516,2016,2016,11-
18 ene 202416,2016,2516,2016,2016,11-
17 ene 202416,2516,2516,1516,1516,06-
16 ene 202416,2016,2016,0016,1516,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...