LPKF Laser & Electronics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-02	9.980	10.190	9.980	10.120	10.120	1,783
2023-12-29	9.895	9.984	9.895	9.945	9.945	1,357
2023-12-28	9.880	9.995	9.775	9.965	9.965	2,841
2023-12-27	9.840	9.965	9.840	9.840	9.840	2,319
2023-12-22	10.040	10.040	9.735	9.890	9.890	3,047
2023-12-21	10.128	10.200	10.050	10.150	10.150	2,006
2023-12-20	10.243	10.270	10.100	10.220	10.220	2,720
2023-12-19	10.173	10.410	10.090	10.120	10.120	4,434
2023-12-18	9.785	10.230	9.675	10.136	10.136	3,167
2023-12-15	9.953	10.130	9.845	9.850	9.850	3,513
2023-12-14	9.615	9.835	9.615	9.700	9.700	2,056
2023-12-13	9.528	9.530	9.215	9.450	9.450	3,940
2023-12-12	9.607	9.607	9.190	9.530	9.530	6,886
2023-12-11	9.670	9.670	9.535	9.538	9.538	4,784
2023-12-08	9.783	9.880	9.520	9.825	9.825	5,997
2023-12-07	10.010	10.010	9.635	9.665	9.665	11,431
2023-12-06	9.800	9.980	9.780	9.780	9.780	4,516
2023-12-05	9.535	9.820	9.500	9.525	9.525	9,524
2023-12-04	9.688	9.790	9.455	9.455	9.455	3,939
2023-12-01	9.858	9.880	9.560	9.880	9.880	4,126
2023-11-30	9.640	9.830	9.530	9.600	9.600	3,693
2023-11-29	9.530	9.640	9.530	9.585	9.585	6,955
2023-11-28	9.240	9.240	9.040	9.240	9.240	2,713
2023-11-27	9.073	9.330	9.000	9.105	9.105	7,417
2023-11-24	9.063	9.120	8.990	9.056	9.056	2,198
2023-11-23	8.715	8.950	8.679	8.915	8.915	1,379
2023-11-22	8.500	8.925	8.500	8.500	8.500	6,170
2023-11-21	8.795	8.795	8.405	8.520	8.520	4,613
2023-11-20	9.083	9.145	8.800	8.800	8.800	4,274
2023-11-17	9.035	9.240	8.750	9.005	9.005	7,789
2023-11-16	9.545	9.710	9.020	9.020	9.020	3,704
2023-11-15	9.320	9.590	9.240	9.360	9.360	12,557
2023-11-14	9.095	9.465	9.095	9.345	9.345	12,946
2023-11-13	8.730	8.935	8.700	8.895	8.895	8,263
2023-11-10	8.525	8.560	8.470	8.530	8.530	2,208
2023-11-09	8.410	8.540	8.325	8.530	8.530	5,394
2023-11-08	8.220	8.425	8.220	8.320	8.320	7,093
2023-11-07	8.250	8.250	8.100	8.235	8.235	1,970
2023-11-06	7.920	8.245	7.910	7.910	7.910	1,020
2023-11-03	7.695	7.860	7.695	7.764	7.764	7,647
2023-11-02	7.170	7.530	7.170	7.343	7.343	11,404
2023-11-01	7.140	7.140	6.950	6.995	6.995	6,037
2023-10-31	7.240	7.240	7.135	7.170	7.170	4,726
2023-10-30	7.263	7.455	7.186	7.200	7.200	8,366
2023-10-27	7.194	7.194	7.125	7.160	7.160	4,686
2023-10-26	6.878	7.315	6.800	6.800	6.800	9,130
2023-10-25	6.620	6.620	6.555	6.555	6.555	27,795
2023-10-24	6.605	6.705	6.600	6.670	6.670	1,029
2023-10-23	6.565	6.630	6.565	6.585	6.585	104,142
2023-10-20	6.674	6.674	6.555	6.610	6.610	196,474
2023-10-19	6.800	6.840	6.735	6.773	6.773	5,952
2023-10-18	6.830	6.830	6.770	6.805	6.805	161,451
2023-10-17	6.695	6.728	6.695	6.695	6.695	406
2023-10-16	6.750	6.750	6.658	6.658	6.658	277
2023-10-13	6.730	6.730	6.715	6.725	6.725	653
2023-10-12	6.810	6.940	6.795	6.798	6.798	497
2023-10-11	6.858	6.905	6.790	6.790	6.790	644
2023-10-10	6.930	6.930	6.930	6.930	6.930	42
2023-10-09	6.705	6.705	6.670	6.670	6.670	267
2023-10-06	6.762	6.762	6.720	6.762	6.762	565

← NewerPage 11 of 20 · 1,155 trading daysOlder →

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.