LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 6.906 | 6.906 | 6.770 | 6.773 | 6.773 | 1,913 |
| 2023-10-04 | 6.863 | 6.900 | 6.860 | 6.875 | 6.875 | 653 |
| 2023-10-03 | 6.925 | 6.925 | 6.865 | 6.865 | 6.865 | 534 |
| 2023-10-02 | 7.130 | 7.170 | 6.930 | 6.930 | 6.930 | 5,967 |
| 2023-09-29 | 7.110 | 7.275 | 7.110 | 7.140 | 7.140 | 317 |
| 2023-09-28 | 6.888 | 7.000 | 6.850 | 6.850 | 6.850 | 1,757 |
| 2023-09-27 | 6.865 | 6.865 | 6.745 | 6.819 | 6.819 | 2,125 |
| 2023-09-26 | 6.725 | 6.795 | 6.670 | 6.680 | 6.680 | 1,230 |
| 2023-09-25 | 6.860 | 6.860 | 6.775 | 6.810 | 6.810 | 1,417 |
| 2023-09-22 | 7.000 | 7.115 | 7.000 | 7.075 | 7.075 | 1,874 |
| 2023-09-21 | 7.160 | 7.160 | 7.020 | 7.020 | 7.020 | 2,004 |
| 2023-09-20 | 7.214 | 7.214 | 7.175 | 7.182 | 7.182 | 28,771 |
| 2023-09-19 | 7.193 | 7.245 | 7.174 | 7.174 | 7.174 | 1,934 |
| 2023-09-18 | 7.250 | 7.250 | 7.193 | 7.193 | 7.193 | 2,397 |
| 2023-09-15 | 7.488 | 7.495 | 7.250 | 7.260 | 7.260 | 1,102 |
| 2023-09-14 | 7.310 | 7.465 | 7.268 | 7.268 | 7.268 | 5,498 |
| 2023-09-13 | 7.345 | 7.355 | 7.300 | 7.350 | 7.350 | 355 |
| 2023-09-12 | 7.510 | 7.510 | 7.350 | 7.355 | 7.355 | 3,341 |
| 2023-09-11 | 7.385 | 7.530 | 7.385 | 7.520 | 7.520 | 476 |
| 2023-09-08 | 7.320 | 7.400 | 7.270 | 7.270 | 7.270 | 7,959 |
| 2023-09-07 | 7.300 | 7.340 | 7.275 | 7.320 | 7.320 | 5,569 |
| 2023-09-06 | 7.410 | 7.410 | 7.358 | 7.358 | 7.358 | 1,047 |
| 2023-09-05 | 7.615 | 7.665 | 7.540 | 7.540 | 7.540 | 734 |
| 2023-09-04 | 7.625 | 7.690 | 7.625 | 7.625 | 7.625 | 889 |
| 2023-09-01 | 7.605 | 7.670 | 7.450 | 7.450 | 7.450 | 6,520 |
| 2023-08-31 | 7.560 | 7.660 | 7.560 | 7.560 | 7.560 | 6,645 |
| 2023-08-30 | 7.585 | 7.585 | 7.473 | 7.473 | 7.473 | 2,116 |
| 2023-08-29 | 7.595 | 7.644 | 7.595 | 7.644 | 7.644 | 2,798 |
| 2023-08-25 | 7.535 | 7.535 | 7.448 | 7.448 | 7.448 | 1,262 |
| 2023-08-24 | 7.825 | 7.875 | 7.615 | 7.615 | 7.615 | 551 |
| 2023-08-23 | 7.650 | 7.775 | 7.650 | 7.765 | 7.765 | 3,321 |
| 2023-08-22 | 7.570 | 7.601 | 7.570 | 7.601 | 7.601 | 1,646 |
| 2023-08-21 | 7.500 | 7.545 | 7.460 | 7.474 | 7.474 | 7,822 |
| 2023-08-18 | 7.600 | 7.600 | 7.415 | 7.500 | 7.500 | 5,595 |
| 2023-08-17 | 7.873 | 7.885 | 7.720 | 7.804 | 7.804 | 2,424 |
| 2023-08-16 | 7.925 | 7.925 | 7.900 | 7.900 | 7.900 | 384 |
| 2023-08-15 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 1 |
| 2023-08-14 | 7.950 | 8.000 | 7.950 | 7.980 | 7.980 | 315 |
| 2023-08-11 | 7.953 | 7.960 | 7.895 | 7.960 | 7.960 | 4,164 |
| 2023-08-10 | 8.030 | 8.030 | 7.940 | 7.990 | 7.990 | 267 |
| 2023-08-09 | 8.000 | 8.150 | 7.980 | 8.010 | 8.010 | 4,305 |
| 2023-08-08 | 8.063 | 8.125 | 8.000 | 8.010 | 8.010 | 2,146 |
| 2023-08-07 | 8.055 | 8.105 | 8.055 | 8.055 | 8.055 | 19,866 |
| 2023-08-04 | 8.050 | 8.054 | 8.050 | 8.050 | 8.050 | 18,221 |
| 2023-08-03 | 8.000 | 8.050 | 7.975 | 8.005 | 8.005 | 3,446 |
| 2023-08-02 | 7.970 | 8.065 | 7.970 | 7.972 | 7.972 | 8,295 |
| 2023-08-01 | 8.030 | 8.050 | 7.990 | 8.050 | 8.050 | 3,389 |
| 2023-07-31 | 8.005 | 8.115 | 8.005 | 8.034 | 8.034 | 4,898 |
| 2023-07-28 | 8.165 | 8.165 | 7.920 | 8.080 | 8.080 | 1,100 |
| 2023-07-27 | 8.258 | 8.315 | 8.226 | 8.226 | 8.226 | 31,818 |
| 2023-07-26 | 8.300 | 8.330 | 8.150 | 8.150 | 8.150 | 843 |
| 2023-07-25 | 8.200 | 8.300 | 8.180 | 8.246 | 8.246 | 4,337 |
| 2023-07-24 | 8.185 | 8.300 | 8.185 | 8.208 | 8.208 | 2,817 |
| 2023-07-21 | 8.225 | 8.302 | 8.210 | 8.221 | 8.221 | 4,773 |
| 2023-07-20 | 8.320 | 8.320 | 8.235 | 8.250 | 8.250 | 6,266 |
| 2023-07-19 | 8.340 | 8.340 | 8.270 | 8.340 | 8.340 | 19,640 |
| 2023-07-18 | 8.250 | 8.360 | 8.250 | 8.314 | 8.314 | 8,274 |
| 2023-07-17 | 8.310 | 8.310 | 8.250 | 8.265 | 8.265 | 1,343 |
| 2023-07-14 | 8.340 | 8.402 | 8.315 | 8.362 | 8.362 | 3,045 |
| 2023-07-13 | 8.112 | 8.385 | 8.112 | 8.320 | 8.320 | 121,226 |
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.