LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	9.125	9.325	9.125	9.125	9.125	152,104
2022-07-26	9.110	9.110	9.010	9.080	9.080	2,807
2022-07-25	9.415	9.415	9.215	9.225	9.225	3,366
2022-07-22	9.358	9.565	9.270	9.405	9.405	34,865
2022-07-21	9.400	9.430	9.260	9.390	9.390	348
2022-07-20	9.165	9.390	9.165	9.390	9.390	788
2022-07-19	8.873	9.145	8.740	8.769	8.769	4,678
2022-07-18	9.015	9.060	8.825	8.955	8.955	3,758
2022-07-15	8.735	8.890	8.635	8.762	8.762	12,378
2022-07-14	8.910	8.910	8.581	8.585	8.585	2,813
2022-07-13	8.763	8.860	8.685	8.788	8.788	5,929
2022-07-12	8.910	8.910	8.585	8.856	8.856	10,907
2022-07-11	9.000	9.260	8.925	8.985	8.985	9,057
2022-07-08	8.625	9.145	8.590	8.862	8.862	8,319
2022-07-07	8.520	8.620	8.520	8.579	8.579	135,009
2022-07-06	8.478	8.615	8.265	8.300	8.300	7,669
2022-07-05	8.593	8.780	8.215	8.544	8.544	58,042
2022-07-04	8.880	8.880	8.665	8.669	8.669	6,834
2022-07-01	8.940	9.030	8.860	8.975	8.975	1,250
2022-06-30	8.991	8.991	8.710	8.793	8.793	12,665
2022-06-29	9.620	9.628	9.185	9.265	9.265	5,527
2022-06-28	9.785	9.840	9.669	9.782	9.782	2,626
2022-06-27	9.630	9.839	9.605	9.839	9.839	11,820
2022-06-24	9.445	9.605	9.445	9.575	9.575	12,753
2022-06-23	9.390	9.390	9.175	9.245	9.245	13,233
2022-06-22	9.435	9.570	9.105	9.173	9.173	10,751
2022-06-21	9.600	9.715	9.580	9.585	9.585	5,750
2022-06-20	9.500	9.560	9.420	9.480	9.480	5,759
2022-06-17	9.430	9.575	9.430	9.522	9.522	9,869
2022-06-16	9.640	9.640	9.240	9.629	9.629	4,185
2022-06-15	9.658	9.770	9.595	9.736	9.736	12,425
2022-06-14	9.648	9.648	9.495	9.496	9.496	5,764
2022-06-13	10.220	10.220	9.535	9.765	9.765	17,982
2022-06-10	10.890	10.890	10.420	10.489	10.489	6,449
2022-06-09	11.200	11.200	10.980	10.983	10.983	4,886
2022-06-08	11.335	11.470	11.270	11.295	11.295	5,986
2022-06-07	11.360	11.360	11.060	11.213	11.213	10,989
2022-06-06	11.680	11.690	11.410	11.584	11.584	12,671
2022-06-01	11.840	12.000	11.840	11.900	11.900	3,522
2022-05-31	11.810	11.870	11.550	11.784	11.784	12,826
2022-05-30	11.310	11.700	11.310	11.481	11.481	24,421
2022-05-27	10.765	11.060	10.690	10.863	10.863	23,266
2022-05-26	10.575	10.770	10.440	10.719	10.719	15,813
2022-05-25	10.630	10.650	10.300	10.443	10.443	21,794
2022-05-24	10.830	10.890	10.450	10.840	10.840	8,041
2022-05-23	11.300	11.300	10.900	11.001	11.001	12,097
2022-05-20	11.210	11.320	11.020	11.223	11.223	1,930
2022-05-19	11.080	11.110	10.670	11.110	11.110	10,920
2022-05-18	11.470	11.680	11.120	11.207	11.207	6,468
2022-05-17	11.080	11.590	11.050	11.522	11.522	9,473
2022-05-16	11.240	11.290	11.040	11.140	11.140	10,073
2022-05-13	11.115	11.280	11.080	11.197	11.197	9,259
2022-05-12	10.705	11.060	10.560	10.697	10.697	5,114
2022-05-11	11.080	11.200	10.990	11.102	11.102	5,644
2022-05-10	11.270	11.270	11.000	11.150	11.150	4,564
2022-05-09	11.535	11.550	11.000	11.320	11.320	5,304
2022-05-06	11.575	11.760	11.490	11.610	11.610	2,645
2022-05-05	12.230	12.400	11.710	11.954	11.954	13,212
2022-05-04	11.705	12.100	11.610	11.865	11.865	12,955
2022-05-03	11.640	11.900	11.630	11.705	11.705	14,302

← NewerPage 17 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.