LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 8.315 | 8.365 | 8.135 | 8.144 | 8.144 | 3,406 |
| 2022-10-20 | 8.235 | 8.410 | 8.150 | 8.150 | 8.150 | 2,223 |
| 2022-10-19 | 8.240 | 8.240 | 8.125 | 8.175 | 8.175 | 393 |
| 2022-10-18 | 8.185 | 8.345 | 8.185 | 8.185 | 8.185 | 824 |
| 2022-10-17 | 7.825 | 8.085 | 7.825 | 8.050 | 8.050 | 1,846 |
| 2022-10-14 | 7.835 | 8.075 | 7.835 | 7.840 | 7.840 | 980 |
| 2022-10-13 | 7.373 | 7.815 | 7.350 | 7.474 | 7.474 | 7,099 |
| 2022-10-12 | 7.658 | 7.685 | 7.495 | 7.504 | 7.504 | 236 |
| 2022-10-11 | 7.570 | 7.630 | 7.570 | 7.630 | 7.630 | 11,328 |
| 2022-10-10 | 7.637 | 7.900 | 7.637 | 7.637 | 7.637 | 4,139 |
| 2022-10-07 | 7.915 | 7.915 | 7.825 | 7.850 | 7.850 | 1,219 |
| 2022-10-06 | 7.985 | 8.055 | 7.985 | 8.010 | 8.010 | 788 |
| 2022-10-05 | 7.925 | 8.005 | 7.895 | 7.965 | 7.965 | 362 |
| 2022-10-04 | 7.800 | 7.955 | 7.800 | 7.800 | 7.800 | 875 |
| 2022-10-03 | 7.210 | 7.445 | 7.070 | 7.445 | 7.445 | 2,424 |
| 2022-09-30 | 7.240 | 7.380 | 7.065 | 7.344 | 7.344 | 21,411 |
| 2022-09-29 | 7.500 | 7.500 | 7.130 | 7.205 | 7.205 | 7,649 |
| 2022-09-28 | 7.615 | 7.615 | 7.365 | 7.569 | 7.569 | 22,385 |
| 2022-09-27 | 7.768 | 7.890 | 7.715 | 7.724 | 7.724 | 4,914 |
| 2022-09-26 | 7.625 | 7.925 | 7.625 | 7.785 | 7.785 | 13,318 |
| 2022-09-23 | 8.010 | 8.010 | 7.610 | 7.745 | 7.745 | 7,473 |
| 2022-09-22 | 8.073 | 8.260 | 7.970 | 8.088 | 8.088 | 2,701 |
| 2022-09-21 | 8.020 | 8.270 | 8.015 | 8.269 | 8.269 | 1,781 |
| 2022-09-20 | 8.170 | 8.170 | 8.121 | 8.121 | 8.121 | 194 |
| 2022-09-16 | 8.199 | 8.199 | 8.055 | 8.115 | 8.115 | 1,807 |
| 2022-09-15 | 8.310 | 8.310 | 8.189 | 8.189 | 8.189 | 2,133 |
| 2022-09-14 | 8.545 | 8.595 | 8.305 | 8.350 | 8.350 | 3,702 |
| 2022-09-13 | 8.900 | 8.975 | 8.575 | 8.596 | 8.596 | 5,308 |
| 2022-09-12 | 8.830 | 8.925 | 8.800 | 8.886 | 8.886 | 2,180 |
| 2022-09-09 | 8.590 | 8.735 | 8.590 | 8.726 | 8.726 | 2,385 |
| 2022-09-08 | 8.455 | 8.455 | 8.265 | 8.399 | 8.399 | 3,959 |
| 2022-09-07 | 8.350 | 8.525 | 8.350 | 8.426 | 8.426 | 7,047 |
| 2022-09-06 | 8.342 | 8.530 | 8.342 | 8.383 | 8.383 | 7,835 |
| 2022-09-05 | 8.275 | 8.275 | 8.150 | 8.181 | 8.181 | 219 |
| 2022-09-02 | 8.240 | 8.495 | 8.235 | 8.495 | 8.495 | 1,469 |
| 2022-09-01 | 8.460 | 8.460 | 8.270 | 8.327 | 8.327 | 4,803 |
| 2022-08-31 | 8.620 | 8.620 | 8.500 | 8.525 | 8.525 | 1,613 |
| 2022-08-30 | 8.605 | 8.710 | 8.480 | 8.585 | 8.585 | 8,893 |
| 2022-08-26 | 8.588 | 8.640 | 8.345 | 8.496 | 8.496 | 1,948 |
| 2022-08-25 | 8.575 | 8.575 | 8.525 | 8.532 | 8.532 | 2,006 |
| 2022-08-24 | 8.635 | 8.635 | 8.495 | 8.635 | 8.635 | 3,894 |
| 2022-08-23 | 8.610 | 8.718 | 8.610 | 8.680 | 8.680 | 3,164 |
| 2022-08-22 | 8.920 | 8.920 | 8.655 | 8.796 | 8.796 | 2,378 |
| 2022-08-19 | 9.315 | 9.315 | 9.115 | 9.290 | 9.290 | 1,976 |
| 2022-08-18 | 9.283 | 9.420 | 9.275 | 9.292 | 9.292 | 2,962 |
| 2022-08-17 | 9.575 | 9.680 | 9.254 | 9.372 | 9.372 | 538 |
| 2022-08-16 | 9.745 | 9.850 | 9.665 | 9.694 | 9.694 | 1,948 |
| 2022-08-15 | 9.810 | 9.880 | 9.760 | 9.810 | 9.810 | 828 |
| 2022-08-12 | 9.640 | 9.910 | 9.640 | 9.880 | 9.880 | 3,648 |
| 2022-08-11 | 9.475 | 9.726 | 9.475 | 9.575 | 9.575 | 4,594 |
| 2022-08-10 | 9.310 | 9.580 | 9.015 | 9.125 | 9.125 | 11,174 |
| 2022-08-09 | 9.753 | 9.785 | 9.155 | 9.333 | 9.333 | 3,270 |
| 2022-08-08 | 9.750 | 9.750 | 9.580 | 9.731 | 9.731 | 11,431 |
| 2022-08-05 | 9.983 | 10.000 | 9.600 | 9.620 | 9.620 | 10,120 |
| 2022-08-04 | 9.870 | 10.100 | 9.870 | 10.070 | 10.070 | 1,568 |
| 2022-08-03 | 9.395 | 9.760 | 9.395 | 9.743 | 9.743 | 29,993 |
| 2022-08-02 | 9.475 | 9.475 | 9.225 | 9.389 | 9.389 | 6,746 |
| 2022-08-01 | 9.645 | 9.645 | 9.555 | 9.629 | 9.629 | 8,313 |
| 2022-07-29 | 9.465 | 9.665 | 9.465 | 9.477 | 9.477 | 10,118 |
| 2022-07-28 | 9.565 | 9.655 | 9.135 | 9.539 | 9.539 | 92,113 |
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.