Mercados españoles abiertos en 4 hrs 31 min

Leifheit AG (LEI.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,95-0,05 (-0,29%)
Al cierre: 09:55PM CEST
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202417,3517,4016,9516,9516,95100
31 may 202416,8017,5016,7017,0017,00200
30 may 202416,9017,2016,1016,8016,80200
30 may 20240.1 Dividendo
29 may 202417,3017,8017,3017,6017,501947
28 may 202417,4017,6017,1017,4517,354518
27 may 202417,8017,8017,2517,4517,35-
24 may 202417,5517,8017,5517,6517,551000
23 may 202417,8517,9017,4517,4517,351926
22 may 202417,7518,1017,4517,8517,752000
21 may 202417,9518,0017,5017,7017,602170
20 may 202417,7018,0517,7017,9517,85200
17 may 202417,8518,0517,6017,7017,60465
16 may 202417,4517,8517,4017,8517,751400
15 may 202417,1017,5517,1017,4517,35500
14 may 202416,9517,4016,8017,1517,051190
13 may 202416,8517,2016,8516,9516,85200
10 may 202417,0017,2016,7016,7516,65377
09 may 202416,9517,2516,9017,0516,95100
08 may 202416,8017,1016,6517,0516,95200
07 may 202416,6017,0016,6016,6516,561518
06 may 202416,7016,7016,4016,5516,46800
03 may 202417,1517,2016,6516,8016,706734
02 may 202416,0016,9516,0016,7516,65850
30 abr 202416,0516,1015,8515,9515,86-
29 abr 202416,0516,2015,9016,0015,91200
26 abr 202415,6016,0515,5516,0515,96600
25 abr 202415,6015,6515,4015,6015,51-
24 abr 202415,7016,0015,5015,6015,51200
23 abr 202415,9015,9015,5015,6015,512576
22 abr 202415,8016,0015,4015,9015,81600
19 abr 202415,5515,7015,5515,7015,61-
18 abr 202415,9515,9515,5015,5515,46130
17 abr 202415,4515,6515,3015,4515,36325
16 abr 202415,7515,7515,4015,4515,36150
15 abr 202415,7516,0015,6015,7015,611467
12 abr 202415,4516,0015,4515,7515,66703
11 abr 202415,6515,6515,4015,4015,31-
10 abr 202415,5515,8015,5515,6015,51190
09 abr 202415,4015,8515,3515,5515,46350
08 abr 202414,9515,4014,9015,4015,31400
05 abr 202414,5014,9014,1514,9014,823520
04 abr 202414,9015,2014,5514,5514,472160
03 abr 202414,8515,3014,8515,2515,16666
02 abr 202414,9515,1014,7014,8014,722350
28 mar 202415,0015,0514,7014,8014,72550
27 mar 202415,3015,3014,3014,9514,87-
26 mar 202414,1515,1014,1515,1015,012270
25 mar 202414,5014,5013,8514,0013,923395
22 mar 202413,5514,5513,5514,2014,12500
21 mar 202413,5513,6013,5513,5513,47-
20 mar 202413,4013,5513,4013,4513,37200
19 mar 202413,9513,9513,2513,3013,22-
18 mar 202413,7514,2013,7013,9013,82450
15 mar 202413,8513,9013,6013,6513,57-
14 mar 202413,9014,0013,8013,8513,77-
13 mar 202413,7013,9513,6513,9513,871290
12 mar 202413,4013,7013,3013,6513,571200
11 mar 202413,6013,6513,3013,3013,22641
08 mar 202413,6513,6513,6513,6513,57-
07 mar 202413,7513,7513,6513,6513,57-
06 mar 202413,6513,7513,6513,6513,57-
05 mar 202413,8013,8513,6513,6513,57600
04 mar 202414,0014,1513,8013,9013,821610
01 mar 202414,4514,5014,0014,0013,92200
29 feb 202414,7014,7014,1514,4014,321142
28 feb 202414,5514,8514,5014,7014,62300
27 feb 202414,8515,0014,0514,5514,4770
26 feb 202415,0015,1514,6514,8514,771250
23 feb 202415,1515,2514,9015,1515,06400
22 feb 202414,4015,1514,0515,1015,011445
21 feb 202413,4014,5513,4014,3014,2280
20 feb 202413,2013,4513,1013,3513,27700
19 feb 202413,4013,7513,1013,1513,083664
16 feb 202414,0014,0013,3013,3513,274559
15 feb 202413,7514,0513,6014,0013,921220
14 feb 202414,5514,5514,2514,2514,17800
13 feb 202414,8014,8014,5514,5514,47385
12 feb 202415,0515,0514,7514,8014,72330
09 feb 202414,8515,1014,8015,0014,91320
08 feb 202414,7014,9014,6514,8514,77-
07 feb 202415,3015,3014,4014,6514,57595
06 feb 202415,0515,4014,8014,9514,87875
05 feb 202415,4515,6014,7015,0014,91695
02 feb 202415,4015,5015,3015,4515,36163
01 feb 202415,3515,3515,3015,3515,26283
31 ene 202415,4015,5015,4015,5015,41480
30 ene 202415,3015,4015,3015,3515,26-
29 ene 202415,3015,4015,3015,3015,21-
26 ene 202415,4015,5515,1015,2515,16220
25 ene 202415,7015,7515,3515,4015,31200
24 ene 202415,7015,7015,5015,6515,56380
23 ene 202416,2516,2515,5515,7015,61100
22 ene 202416,3016,4015,6516,2016,11360
19 ene 202416,3016,3516,2516,2516,16-
18 ene 202416,3016,7516,2516,2516,16350
17 ene 202416,3016,3516,2516,2516,16800
16 ene 202416,2516,3516,0016,3016,21-
15 ene 202416,2016,2515,7516,2016,11416
12 ene 202415,8515,8515,7515,8515,761
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...