LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 8.010 | 8.030 | 7.979 | 7.979 | 7.979 | 25,000 |
| 2024-04-02 | 8.050 | 8.240 | 7.978 | 7.989 | 7.989 | 16,709 |
| 2024-03-28 | 8.125 | 8.365 | 8.014 | 8.018 | 8.018 | 8,582 |
| 2024-03-27 | 8.015 | 8.130 | 7.935 | 8.130 | 8.130 | 6,379 |
| 2024-03-26 | 7.945 | 8.040 | 7.820 | 7.963 | 7.963 | 106,026 |
| 2024-03-25 | 8.053 | 8.165 | 7.870 | 7.925 | 7.925 | 59,376 |
| 2024-03-22 | 8.058 | 8.120 | 7.970 | 7.996 | 7.996 | 209,142 |
| 2024-03-21 | 8.200 | 8.245 | 7.800 | 7.905 | 7.905 | 145,672 |
| 2024-03-19 | 8.500 | 8.500 | 8.045 | 8.280 | 8.280 | 355 |
| 2024-03-18 | 8.835 | 8.985 | 8.670 | 8.670 | 8.670 | 772 |
| 2024-03-15 | 8.405 | 8.405 | 8.145 | 8.193 | 8.193 | 6,295 |
| 2024-03-14 | 8.420 | 8.550 | 8.420 | 8.440 | 8.440 | 296 |
| 2024-03-13 | 8.495 | 8.495 | 8.380 | 8.383 | 8.383 | 262 |
| 2024-03-12 | 8.595 | 8.715 | 8.595 | 8.619 | 8.619 | 1,932 |
| 2024-03-11 | 8.563 | 8.770 | 8.560 | 8.560 | 8.560 | 300 |
| 2024-03-07 | 8.665 | 8.665 | 8.665 | 8.665 | 8.665 | 3 |
| 2024-03-06 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 3 |
| 2024-03-05 | 8.405 | 8.405 | 8.362 | 8.362 | 8.362 | 2,476 |
| 2024-03-04 | 8.535 | 8.665 | 8.489 | 8.489 | 8.489 | 2,915 |
| 2024-03-01 | 8.635 | 8.635 | 8.605 | 8.619 | 8.619 | 577 |
| 2024-02-29 | 9.035 | 9.035 | 9.035 | 9.035 | 9.035 | 20 |
| 2024-02-28 | 9.178 | 9.350 | 8.819 | 8.819 | 8.819 | 756 |
| 2024-02-26 | 9.059 | 9.059 | 9.040 | 9.059 | 9.059 | 46 |
| 2024-02-23 | 9.260 | 9.260 | 9.150 | 9.150 | 9.150 | 973 |
| 2024-02-22 | 9.151 | 9.151 | 9.151 | 9.151 | 9.151 | 912 |
| 2024-02-21 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 26 |
| 2024-02-20 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 862 |
| 2024-02-19 | 9.255 | 9.390 | 9.255 | 9.390 | 9.390 | 863 |
| 2024-02-16 | 8.753 | 8.800 | 8.690 | 8.800 | 8.800 | 54 |
| 2024-02-15 | 8.640 | 8.810 | 8.525 | 8.621 | 8.621 | 351 |
| 2024-02-14 | 8.250 | 8.405 | 8.250 | 8.404 | 8.404 | 13,298 |
| 2024-02-13 | 8.170 | 8.170 | 8.100 | 8.118 | 8.118 | 59 |
| 2024-02-12 | 8.250 | 8.355 | 8.250 | 8.344 | 8.344 | 396 |
| 2024-02-09 | 8.180 | 8.355 | 8.180 | 8.180 | 8.180 | 11 |
| 2024-02-08 | 8.217 | 8.330 | 8.217 | 8.229 | 8.229 | 1,300 |
| 2024-02-07 | 8.520 | 8.520 | 8.270 | 8.364 | 8.364 | 5,244 |
| 2024-02-06 | 8.615 | 8.649 | 8.615 | 8.624 | 8.624 | 866 |
| 2024-02-05 | 8.705 | 8.760 | 8.666 | 8.666 | 8.666 | 33 |
| 2024-02-01 | 9.153 | 9.205 | 9.020 | 9.031 | 9.031 | 1,657 |
| 2024-01-31 | 9.260 | 9.260 | 9.084 | 9.084 | 9.084 | 739 |
| 2024-01-30 | 9.500 | 9.605 | 9.305 | 9.417 | 9.417 | 259 |
| 2024-01-29 | 9.695 | 9.695 | 9.419 | 9.419 | 9.419 | 743 |
| 2024-01-26 | 10.000 | 10.020 | 10.000 | 10.000 | 10.000 | 5 |
| 2024-01-25 | 10.050 | 10.050 | 9.915 | 10.050 | 10.050 | 6 |
| 2024-01-24 | 10.100 | 10.208 | 10.100 | 10.190 | 10.190 | 1,332 |
| 2024-01-23 | 9.973 | 10.085 | 9.920 | 10.085 | 10.085 | 686 |
| 2024-01-22 | 9.480 | 9.768 | 9.480 | 9.768 | 9.768 | 966 |
| 2024-01-19 | 9.268 | 9.515 | 9.230 | 9.320 | 9.320 | 2,428 |
| 2024-01-18 | 9.315 | 9.315 | 9.060 | 9.131 | 9.131 | 10,856 |
| 2024-01-17 | 9.930 | 9.930 | 9.410 | 9.628 | 9.628 | 2,121 |
| 2024-01-16 | 10.525 | 10.560 | 10.050 | 10.050 | 10.050 | 1,831 |
| 2024-01-15 | 10.680 | 10.800 | 10.510 | 10.680 | 10.680 | 6,386 |
| 2024-01-12 | 10.320 | 10.600 | 10.320 | 10.470 | 10.470 | 17,824 |
| 2024-01-11 | 10.680 | 10.700 | 9.990 | 9.990 | 9.990 | 5,844 |
| 2024-01-10 | 9.898 | 10.790 | 9.885 | 10.720 | 10.720 | 9,676 |
| 2024-01-09 | 9.973 | 10.000 | 9.845 | 9.925 | 9.925 | 4,854 |
| 2024-01-08 | 9.880 | 10.010 | 9.855 | 9.890 | 9.890 | 694 |
| 2024-01-05 | 9.830 | 10.030 | 9.765 | 9.950 | 9.950 | 2,080 |
| 2024-01-04 | 9.840 | 9.900 | 9.685 | 9.782 | 9.782 | 6,279 |
| 2024-01-03 | 10.070 | 10.160 | 9.685 | 9.700 | 9.700 | 1,852 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-05-21 | 0.1000 EUR |
| 2020-06-05 | 0.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.