LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	12.905	12.930	12.790	12.867	12.867	4,020
2023-01-17	12.940	12.940	12.620	12.830	12.830	6,036
2023-01-16	12.725	12.990	12.710	12.912	12.912	4,849
2023-01-13	12.410	12.890	12.390	12.567	12.567	4,688
2023-01-12	12.545	12.770	12.140	12.329	12.329	4,113
2023-01-11	12.345	12.670	12.340	12.380	12.380	1,447
2023-01-10	12.250	12.250	11.820	12.240	12.240	10,297
2023-01-09	11.600	12.440	11.600	11.686	11.686	17,730
2023-01-06	10.585	11.490	10.220	11.025	11.025	5,861
2023-01-05	10.720	10.720	10.400	10.400	10.400	5,471
2023-01-04	10.490	10.740	10.380	10.720	10.720	3,980
2023-01-03	10.130	10.440	10.130	10.300	10.300	2,405
2022-12-30	9.645	9.645	9.645	9.645	9.645	3
2022-12-29	9.725	9.860	9.725	9.860	9.860	542
2022-12-28	9.920	9.920	9.665	9.673	9.673	12,643
2022-12-23	10.353	10.430	10.260	10.340	10.340	7,731
2022-12-22	10.430	10.430	10.180	10.240	10.240	2,193
2022-12-21	10.460	10.610	10.460	10.570	10.570	2,025
2022-12-20	10.373	10.380	10.200	10.290	10.290	4,636
2022-12-19	10.400	10.430	10.300	10.365	10.365	3,527
2022-12-16	10.518	10.518	10.410	10.518	10.518	3,257
2022-12-15	11.170	11.170	10.830	10.910	10.910	6,554
2022-12-14	11.410	11.640	11.260	11.400	11.400	577
2022-12-13	11.210	11.660	11.110	11.410	11.410	8,744
2022-12-12	11.080	11.230	11.060	11.161	11.161	6,664
2022-12-09	10.800	11.280	10.730	10.987	10.987	3,599
2022-12-08	10.725	10.830	10.600	10.739	10.739	3,926
2022-12-07	10.760	10.760	10.650	10.650	10.650	1,995
2022-12-06	11.050	11.050	11.010	11.038	11.038	57
2022-12-05	11.360	11.360	11.090	11.170	11.170	6,510
2022-12-02	10.690	11.360	10.690	11.351	11.351	1,495
2022-12-01	10.243	10.460	10.050	10.420	10.420	12,808
2022-11-30	9.905	9.905	9.880	9.905	9.905	18
2022-11-29	9.985	9.985	9.895	9.942	9.942	1,324
2022-11-28	10.250	10.310	10.020	10.102	10.102	4,422
2022-11-25	10.420	10.490	10.160	10.260	10.260	1,753
2022-11-24	10.289	10.488	10.289	10.370	10.370	12,965
2022-11-23	9.935	10.149	9.890	10.149	10.149	1,102
2022-11-22	10.000	10.090	9.885	9.945	9.945	5,243
2022-11-21	10.200	10.200	10.050	10.195	10.195	8,611
2022-11-18	10.375	10.550	10.200	10.520	10.520	4,649
2022-11-17	10.520	10.520	10.260	10.466	10.466	8,606
2022-11-16	10.870	10.870	10.470	10.490	10.490	6,741
2022-11-15	11.105	11.250	10.890	11.056	11.056	20,275
2022-11-14	10.945	11.140	10.740	11.109	11.109	5,067
2022-11-11	10.640	11.050	10.640	10.775	10.775	4,869
2022-11-10	10.290	10.590	10.070	10.530	10.530	4,696
2022-11-09	10.373	10.490	10.230	10.435	10.435	347
2022-11-08	10.200	10.530	10.200	10.520	10.520	1,044
2022-11-07	9.830	10.450	9.830	10.320	10.320	8,027
2022-11-04	9.613	9.850	9.550	9.690	9.690	1,099
2022-11-03	9.520	9.660	9.395	9.521	9.521	10,843
2022-11-02	9.870	9.870	9.620	9.620	9.620	3,078
2022-11-01	9.908	10.020	9.805	10.010	10.010	496
2022-10-31	9.688	9.865	9.560	9.825	9.825	2,517
2022-10-28	9.640	9.640	9.445	9.635	9.635	4,232
2022-10-27	9.528	9.740	9.475	9.740	9.740	2,831
2022-10-26	8.983	9.450	8.945	9.231	9.231	6,401
2022-10-25	8.535	8.940	8.535	8.890	8.890	987
2022-10-24	8.340	8.565	8.325	8.505	8.505	198

← NewerPage 15 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.