LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-12	8.070	8.106	8.070	8.075	8.075	15,451
2023-07-11	8.100	8.160	7.995	8.111	8.111	11,728
2023-07-10	8.078	8.115	8.056	8.075	8.075	3,213
2023-07-07	8.100	8.167	8.100	8.145	8.145	14,720
2023-07-06	8.040	8.060	7.800	7.873	7.873	2,331
2023-07-05	8.225	8.225	8.070	8.090	8.090	6,267
2023-07-04	8.405	8.495	8.280	8.315	8.315	4,091
2023-07-03	8.415	8.455	8.360	8.360	8.360	2,122
2023-06-30	8.274	8.395	8.274	8.376	8.376	1,588
2023-06-29	8.335	8.335	8.169	8.238	8.238	3,188
2023-06-28	8.373	8.420	8.320	8.395	8.395	1,125
2023-06-27	8.305	8.350	8.235	8.345	8.345	737
2023-06-26	8.430	8.430	8.335	8.335	8.335	1,684
2023-06-23	8.310	8.475	8.310	8.370	8.370	8,237
2023-06-22	8.230	8.310	8.230	8.310	8.310	868
2023-06-21	8.540	8.540	8.330	8.538	8.538	1,586
2023-06-20	8.755	8.755	8.585	8.585	8.585	4,035
2023-06-19	8.945	8.965	8.830	8.830	8.830	2,481
2023-06-16	8.963	9.040	8.850	9.006	9.006	1,873
2023-06-15	8.980	8.980	8.865	8.980	8.980	3,736
2023-06-14	9.115	9.115	9.020	9.025	9.025	1,202
2023-06-13	9.040	9.085	9.040	9.045	9.045	532
2023-06-12	8.845	8.966	8.820	8.966	8.966	794
2023-06-09	8.930	8.995	8.855	8.855	8.855	2,658
2023-06-08	8.993	9.075	8.975	8.975	8.975	612
2023-06-07	8.920	9.035	8.920	8.977	8.977	1,766
2023-06-06	8.875	8.875	8.820	8.870	8.870	268
2023-06-05	9.000	9.045	8.900	8.968	8.968	510
2023-06-02	9.108	9.108	9.080	9.108	9.108	4,671
2023-06-01	9.025	9.025	8.985	9.023	9.023	3,389
2023-05-31	9.295	9.295	9.195	9.205	9.205	851
2023-05-30	9.355	9.355	9.355	9.355	9.355	172
2023-05-26	8.993	9.030	8.755	8.995	8.995	1,032
2023-05-25	9.010	9.120	8.925	9.071	9.071	1,959
2023-05-24	9.135	9.135	8.945	8.949	8.949	1,662
2023-05-23	9.440	9.440	9.260	9.260	9.260	1,966
2023-05-22	9.475	9.475	9.350	9.440	9.440	3,005
2023-05-19	9.420	9.445	9.405	9.405	9.405	1,049
2023-05-18	9.385	9.410	9.385	9.385	9.385	2,536
2023-05-17	9.225	9.247	9.225	9.225	9.225	531
2023-05-16	9.211	9.211	9.110	9.151	9.151	1,916
2023-05-15	9.315	9.315	9.155	9.259	9.259	4,921
2023-05-12	9.300	9.300	9.090	9.208	9.208	14,443
2023-05-11	9.410	9.435	9.338	9.340	9.340	1,160
2023-05-10	9.420	9.435	9.320	9.402	9.402	888
2023-05-09	9.485	9.485	9.370	9.475	9.475	1,518
2023-05-05	9.385	9.575	9.385	9.575	9.575	2,770
2023-05-04	9.253	9.385	9.215	9.300	9.300	7,425
2023-05-03	9.810	9.810	9.325	9.413	9.413	2,792
2023-05-02	9.843	10.060	9.790	9.985	9.985	208,422
2023-04-28	9.793	9.955	9.760	9.825	9.825	4,097
2023-04-27	9.375	9.795	9.375	9.455	9.455	1,013
2023-04-26	9.153	9.345	9.125	9.140	9.140	1,620
2023-04-25	9.165	9.165	9.025	9.143	9.143	949
2023-04-24	9.280	9.287	9.280	9.280	9.280	606
2023-04-21	9.145	9.200	9.030	9.079	9.079	1,951
2023-04-20	9.195	9.195	9.090	9.130	9.130	1,531
2023-04-19	9.270	9.270	9.270	9.270	9.270	1,546
2023-04-18	9.320	9.405	9.265	9.277	9.277	2,140
2023-04-17	9.288	9.390	9.235	9.308	9.308	2,724

← NewerPage 13 of 20 · 1,148 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.