Mercados españoles abiertos en 3 hrs 43 min

Leifheit AG (LEI.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
17,05-0,10 (-0,58%)
Al cierre: 08:16AM CEST
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jun 202417,0517,0517,0517,0517,05200
03 jun 202417,1517,1517,1517,1517,15-
31 may 202416,8016,8016,8016,8016,80-
30 may 202417,0017,0017,0017,0017,00-
30 may 20240.1 Dividendo
29 may 202417,3017,7017,3017,7017,60200
28 may 202417,4017,7017,4017,7017,6010
27 may 202417,7517,7517,7517,7517,65-
24 may 202417,5517,5517,5517,5517,45-
23 may 202417,8517,8517,8517,8517,75-
22 may 202417,7017,7017,7017,7017,60-
21 may 202417,9517,9517,9517,9517,85-
20 may 202417,7017,7017,7017,7017,60-
17 may 202417,8517,8517,8517,8517,75-
16 may 202417,4517,4517,4517,4517,35-
15 may 202417,1017,1017,1017,1017,00-
14 may 202416,9516,9516,9516,9516,85-
13 may 202416,8016,8016,8016,8016,71-
10 may 202417,0017,0017,0017,0016,90-
09 may 202416,9516,9516,9516,9516,85-
08 may 202416,7516,7516,7516,7516,66-
07 may 202416,6016,6016,6016,6016,51-
06 may 202416,6516,6516,6516,6516,56-
03 may 202417,1017,1017,1017,1017,00-
02 may 202416,0516,0516,0516,0515,96-
30 abr 202416,0516,0516,0516,0515,96-
29 abr 202416,0016,0016,0016,0015,91-
26 abr 202415,6015,6015,6015,6015,51-
25 abr 202415,6015,6015,6015,6015,51-
24 abr 202415,7015,7015,7015,7015,61-
23 abr 202415,8515,8515,8515,8515,76-
22 abr 202415,8015,8015,8015,8015,71-
19 abr 202415,5015,5015,5015,5015,41-
18 abr 202415,9015,9015,9015,9015,81-
17 abr 202415,4015,4015,4015,4015,31-
16 abr 202415,7515,7515,7515,7515,66-
15 abr 202415,7515,7515,7515,7515,66-
12 abr 202415,4515,4515,4515,4515,36-
11 abr 202415,6515,6515,6515,6515,56-
10 abr 202415,5515,5515,5515,5515,46-
09 abr 202415,4015,4015,4015,4015,31-
08 abr 202414,9514,9514,9514,9514,87-
05 abr 202414,5014,5014,5014,5014,42-
04 abr 202414,9014,9014,9014,9014,82-
03 abr 202414,8514,8514,8514,8514,77-
02 abr 202414,8514,8514,8514,8514,77-
28 mar 202415,0015,0015,0015,0014,92-
27 mar 202415,2015,2015,2015,2015,11-
26 mar 202414,1014,1014,1014,1014,02-
25 mar 202414,3014,3014,3014,3014,22-
22 mar 202413,4514,5513,4514,5514,47200
21 mar 202413,5513,5513,5513,5513,47-
20 mar 202413,3513,3513,3513,3513,27-
19 mar 202413,9513,9513,9513,9513,87-
18 mar 202413,7013,7013,7013,7013,62-
15 mar 202413,7513,7513,7513,7513,67-
14 mar 202413,9013,9013,9013,9013,82-
13 mar 202413,7013,7013,7013,7013,62-
12 mar 202413,4013,4013,4013,4013,32-
11 mar 202413,4013,4013,4013,4013,32-
08 mar 202413,6013,6013,6013,6013,52-
07 mar 202413,7013,7013,7013,7013,62-
06 mar 202413,9013,9013,9013,9013,8221
05 mar 202413,7513,7513,7513,7513,67-
04 mar 202413,9013,9013,9013,9013,82-
01 mar 202414,4514,4514,4514,4514,37-
29 feb 202414,7014,7014,7014,7014,62-
28 feb 202414,5514,5514,5514,5514,47-
27 feb 202414,8514,9014,8514,9014,82350
26 feb 202414,9514,9514,9514,9514,87-
23 feb 202415,2015,2015,2015,2015,11-
22 feb 202414,3514,3514,3514,3514,27-
21 feb 202413,3513,3513,3513,3513,27-
20 feb 202413,2013,2013,2013,2013,13-
19 feb 202413,4013,4013,4013,4013,32-
16 feb 202413,9513,9513,6513,6513,57350
15 feb 202414,0014,0014,0014,0013,92-
14 feb 202414,5514,5514,5514,5514,47-
13 feb 202414,8014,8014,8014,8014,72-
12 feb 202415,0515,0515,0515,0514,96-
09 feb 202414,7014,7014,7014,7014,62-
08 feb 202414,7014,7014,7014,7014,62200
07 feb 202415,0015,0015,0015,0014,92-
06 feb 202415,0515,0515,0515,0514,96-
05 feb 202415,4515,4515,4515,4515,36-
02 feb 202415,3515,3515,3515,3515,26-
01 feb 202415,3515,3515,3515,3515,26-
31 ene 202415,3515,3515,3515,3515,26-
30 ene 202415,1015,1015,1015,1015,01-
29 ene 202415,3015,3015,3015,3015,2130
26 ene 202415,4015,4015,4015,4015,31-
25 ene 202415,7015,7015,7015,7015,61-
24 ene 202415,5515,5515,5515,5515,46-
23 ene 202416,3016,3016,2516,2516,1621
22 ene 202416,3016,3016,3016,3016,21-
19 ene 202416,3016,3016,3016,3016,21-
18 ene 202416,3016,3016,3016,3016,21-
17 ene 202416,2516,2516,2516,2516,16-
16 ene 202416,2016,2016,2016,2016,11-
15 ene 202415,8515,8515,8515,8515,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...