LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	9.215	9.275	9.215	9.215	9.215	768
2023-04-13	9.205	9.235	9.125	9.185	9.185	1,933
2023-04-12	9.273	9.300	9.145	9.164	9.164	6,170
2023-04-11	9.415	9.440	9.270	9.295	9.295	2,855
2023-04-06	9.283	9.390	9.220	9.232	9.232	1,776
2023-04-05	9.437	9.437	9.325	9.326	9.326	522
2023-04-04	9.539	9.570	9.539	9.539	9.539	2,944
2023-04-03	9.330	9.330	9.250	9.260	9.260	1,130
2023-03-31	9.368	9.395	9.170	9.246	9.246	3,131
2023-03-30	9.310	9.475	9.310	9.325	9.325	928
2023-03-29	9.025	9.121	9.025	9.100	9.100	3,396
2023-03-28	9.083	9.125	8.970	9.000	9.000	3,262
2023-03-27	9.470	9.470	9.040	9.105	9.105	5,433
2023-03-24	9.650	9.900	9.430	9.604	9.604	5,672
2023-03-23	9.960	9.960	9.030	9.685	9.685	5,011
2023-03-22	10.810	10.860	10.741	10.789	10.789	767
2023-03-21	10.725	10.820	10.720	10.730	10.730	3,132
2023-03-20	10.705	10.710	10.450	10.450	10.450	3,995
2023-03-17	10.880	11.090	10.710	10.710	10.710	50
2023-03-16	10.755	10.990	10.534	10.534	10.534	742
2023-03-15	10.965	11.020	10.620	10.700	10.700	4,352
2023-03-14	10.715	11.060	10.690	10.860	10.860	7,148
2023-03-13	11.300	11.300	10.570	10.659	10.659	4,833
2023-03-10	11.480	11.640	11.280	11.420	11.420	12,599
2023-03-09	11.710	11.710	11.610	11.710	11.710	1,040
2023-03-08	11.725	11.950	11.550	11.660	11.660	3,488
2023-03-07	11.850	11.900	11.730	11.868	11.868	1,029
2023-03-06	12.070	12.070	11.860	12.040	12.040	1,990
2023-03-03	12.260	12.360	12.050	12.050	12.050	3,019
2023-03-02	11.920	12.200	11.920	12.044	12.044	953
2023-03-01	11.830	12.340	11.830	11.900	11.900	4,691
2023-02-28	11.390	11.620	11.390	11.600	11.600	10,124
2023-02-27	11.290	11.370	11.260	11.310	11.310	2,230
2023-02-24	11.505	11.590	11.260	11.270	11.270	2,474
2023-02-23	11.530	11.600	11.530	11.600	11.600	2,394
2023-02-22	11.360	11.360	11.210	11.330	11.330	3,145
2023-02-21	11.630	11.630	11.460	11.470	11.470	1,995
2023-02-20	11.545	11.740	11.480	11.670	11.670	7,468
2023-02-17	11.730	11.730	11.539	11.600	11.600	22,061
2023-02-16	11.850	11.950	11.780	11.900	11.900	347
2023-02-15	11.460	11.850	11.460	11.820	11.820	598
2023-02-14	11.540	11.540	11.540	11.540	11.540	522
2023-02-13	11.530	11.640	11.530	11.640	11.640	679
2023-02-10	11.793	11.793	11.460	11.793	11.793	735
2023-02-09	12.050	12.050	12.010	12.040	12.040	267
2023-02-08	11.945	12.000	11.790	11.910	11.910	5,732
2023-02-07	11.945	11.980	11.836	11.880	11.880	8,586
2023-02-06	12.190	12.190	11.910	11.990	11.990	2,282
2023-02-03	12.410	12.500	12.250	12.470	12.470	3,774
2023-02-02	12.230	12.430	12.230	12.302	12.302	8,763
2023-02-01	11.870	11.910	11.860	11.900	11.900	4,591
2023-01-31	11.880	11.920	11.860	11.876	11.876	1,411
2023-01-30	12.010	12.010	11.980	12.010	12.010	2,467
2023-01-27	12.140	12.211	12.140	12.140	12.140	2,291
2023-01-26	12.030	12.220	12.030	12.129	12.129	17,988
2023-01-25	11.830	11.830	11.680	11.715	11.715	2,872
2023-01-24	12.175	12.230	11.940	11.960	11.960	4,047
2023-01-23	12.000	12.180	11.900	12.180	12.180	1,955
2023-01-20	12.000	12.000	11.840	11.907	11.907	6,916
2023-01-19	12.510	12.510	11.850	11.930	11.930	5,251

← NewerPage 14 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.