LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	11.640	11.900	11.630	11.705	11.705	14,302
2022-04-29	12.040	12.150	11.590	11.908	11.908	149,407
2022-04-28	11.870	12.560	11.770	12.179	12.179	337,265
2022-04-27	10.860	10.860	10.748	10.770	10.770	6,279
2022-04-26	11.430	11.460	10.990	11.287	11.287	4,502
2022-04-25	11.470	11.470	11.350	11.382	11.382	3,807
2022-04-22	11.768	11.768	11.520	11.768	11.768	9,910
2022-04-21	11.930	12.170	11.930	12.048	12.048	226,032
2022-04-20	11.610	12.012	11.520	11.700	11.700	124,792
2022-04-19	11.955	12.000	11.600	11.685	11.685	12,083
2022-04-14	11.955	12.022	11.880	11.913	11.913	28,979
2022-04-13	12.030	12.070	11.900	12.010	12.010	14,498
2022-04-12	12.060	12.140	12.020	12.070	12.070	28,599
2022-04-11	12.440	12.540	12.080	12.150	12.150	40,525
2022-04-08	12.640	12.700	12.460	12.460	12.460	9,605
2022-04-07	12.765	12.800	12.550	12.720	12.720	197,921
2022-04-06	13.020	13.020	12.110	12.600	12.600	17,917
2022-04-05	13.620	13.680	13.150	13.227	13.227	10,172
2022-04-04	13.320	13.680	13.320	13.670	13.670	2,976
2022-04-01	13.155	13.230	13.140	13.200	13.200	3,219
2022-03-31	13.200	13.300	13.071	13.180	13.180	19,064
2022-03-30	13.490	13.490	13.200	13.336	13.336	22,522
2022-03-29	13.355	13.600	13.310	13.310	13.310	921
2022-03-28	13.325	13.650	13.191	13.400	13.400	10,674
2022-03-25	13.220	13.400	13.220	13.330	13.330	4,968
2022-03-24	13.335	13.430	12.950	13.020	13.020	9,798
2022-03-23	14.650	14.650	13.030	13.538	13.538	264,213
2022-03-22	15.800	16.160	15.730	16.158	16.158	3,581
2022-03-21	15.630	15.850	15.590	15.708	15.708	3,635
2022-03-18	15.850	15.850	15.060	15.159	15.159	5,060
2022-03-17	15.555	15.800	15.420	15.597	15.597	4,120
2022-03-16	15.175	15.580	14.830	15.530	15.530	4,720
2022-03-15	14.470	14.520	14.110	14.257	14.257	16,444
2022-03-14	15.105	15.160	14.640	14.722	14.722	7,781
2022-03-11	14.350	15.040	14.350	14.519	14.519	2,811
2022-03-10	14.670	14.670	14.210	14.508	14.508	8,509
2022-03-09	13.575	14.670	13.499	13.499	13.499	19,406
2022-03-08	12.629	13.640	12.629	12.629	12.629	2,912
2022-03-07	12.745	13.209	12.420	13.073	13.073	18,961
2022-03-04	13.830	14.240	13.530	13.550	13.550	1,181
2022-03-03	14.650	14.860	14.280	14.290	14.290	3,181
2022-03-02	14.410	14.780	13.990	14.656	14.656	12,211
2022-03-01	15.610	15.610	14.500	15.058	15.058	14,297
2022-02-28	14.870	15.690	14.820	15.487	15.487	9,203
2022-02-25	14.830	15.300	14.480	14.847	14.847	7,855
2022-02-24	13.385	14.730	13.330	14.730	14.730	9,190
2022-02-23	14.905	15.050	14.470	14.470	14.470	4,918
2022-02-22	14.090	15.110	14.090	14.839	14.839	15,546
2022-02-21	15.580	15.580	14.880	14.945	14.945	36,306
2022-02-18	16.090	16.090	15.750	15.780	15.780	517
2022-02-17	16.640	16.710	16.120	16.350	16.350	10,858
2022-02-16	16.775	16.970	16.560	16.886	16.886	7,320
2022-02-15	16.150	16.760	16.150	16.678	16.678	1,826
2022-02-14	16.130	16.130	15.070	15.555	15.555	17,936
2022-02-11	16.800	16.800	16.520	16.566	16.566	198
2022-02-10	17.350	17.350	16.960	17.190	17.190	1,035
2022-02-09	16.730	17.315	16.730	17.210	17.210	666
2022-02-08	16.555	16.620	16.380	16.415	16.415	4,274
2022-02-07	16.850	16.850	16.530	16.741	16.741	805
2022-02-04	16.670	16.670	16.420	16.667	16.667	2,741

← NewerPage 18 of 20 · 1,156 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.