LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.100	17.100	16.510	16.951	16.951	548
2022-02-02	17.585	17.790	17.140	17.250	17.250	1,132
2022-02-01	17.640	17.650	17.280	17.431	17.431	2,452
2022-01-31	16.890	17.360	16.840	17.360	17.360	1,224
2022-01-28	16.670	16.670	16.362	16.640	16.640	20,949
2022-01-27	16.600	17.060	16.600	16.990	16.990	705
2022-01-26	16.355	17.180	16.310	17.162	17.162	5,355
2022-01-25	16.135	16.550	16.010	16.299	16.299	3,742
2022-01-24	16.670	16.670	15.840	15.993	15.993	7,505
2022-01-21	17.580	17.580	17.040	17.520	17.520	17,042
2022-01-20	17.820	18.180	17.590	18.093	18.093	3,289
2022-01-19	17.440	17.948	17.260	17.870	17.870	4,210
2022-01-18	18.030	18.030	17.720	17.740	17.740	4,197
2022-01-17	17.932	18.130	17.932	17.932	17.932	1,865
2022-01-14	18.180	18.180	17.690	17.750	17.750	5,562
2022-01-13	18.480	18.630	18.310	18.340	18.340	7,023
2022-01-12	18.735	18.860	18.389	18.550	18.550	3,401
2022-01-11	18.030	18.440	18.030	18.372	18.372	6,534
2022-01-10	18.440	18.450	17.770	17.850	17.850	3,345
2022-01-07	18.980	18.980	18.330	18.413	18.413	13,027
2022-01-06	19.240	19.450	19.100	19.240	19.240	12,996
2022-01-05	19.855	19.880	19.540	19.710	19.710	7,522
2022-01-04	20.280	20.280	19.430	19.500	19.500	8,328
2021-12-30	19.200	19.580	19.200	19.522	19.522	1,436
2021-12-29	20.020	20.020	19.100	19.137	19.137	13,451
2021-12-23	16.880	17.640	16.550	17.307	17.307	40,990
2021-12-22	16.100	16.660	16.100	16.451	16.451	11,007
2021-12-21	16.115	16.120	15.730	15.891	15.891	4,886
2021-12-20	15.690	16.040	15.580	15.984	15.984	7,034
2021-12-17	17.290	17.290	15.600	16.514	16.514	22,578
2021-12-16	17.420	18.030	17.230	17.870	17.870	13,438
2021-12-15	17.190	17.190	16.840	16.890	16.890	34,319
2021-12-14	17.870	18.060	17.440	17.440	17.440	8,265
2021-12-13	18.400	18.570	17.880	18.390	18.390	7,911
2021-12-10	18.309	18.710	18.309	18.438	18.438	12,874
2021-12-09	18.680	18.680	18.390	18.540	18.540	11,315
2021-12-08	18.457	18.750	18.457	18.691	18.691	5,314
2021-12-07	17.730	18.580	17.730	18.232	18.232	14,731
2021-12-06	17.390	17.390	17.090	17.264	17.264	3,847
2021-12-03	17.870	17.870	17.300	17.753	17.753	5,578
2021-12-02	18.090	18.090	17.530	17.738	17.738	12,569
2021-12-01	17.720	18.350	17.720	18.340	18.340	6,597
2021-11-30	17.260	17.740	17.240	17.410	17.410	4,091
2021-11-29	17.420	17.660	17.400	17.533	17.533	5,624
2021-11-26	18.060	18.060	16.540	17.551	17.551	16,887
2021-11-25	18.705	18.810	18.500	18.610	18.610	2,469
2021-11-24	19.070	19.140	18.530	18.562	18.562	3,260
2021-11-23	19.930	19.930	18.830	19.102	19.102	4,914
2021-11-22	20.325	20.740	20.320	20.417	20.417	4,436
2021-11-19	20.555	20.620	19.584	20.495	20.495	3,014
2021-11-18	20.560	20.980	20.500	20.500	20.500	4,352
2021-11-17	21.000	21.000	20.484	20.576	20.576	8,351
2021-11-16	20.860	21.120	20.820	20.912	20.912	5,296
2021-11-15	20.670	20.860	20.460	20.822	20.822	1,957
2021-11-12	20.120	20.960	20.120	20.884	20.884	11,530
2021-11-11	20.142	20.142	19.960	20.142	20.142	10,897
2021-11-10	20.345	20.479	20.120	20.439	20.439	13,870
2021-11-09	20.720	20.720	20.422	20.422	20.422	11,873
2021-11-08	20.861	20.861	20.680	20.823	20.823	7,439
2021-11-05	21.040	21.040	20.800	20.945	20.945	14,607

← NewerPage 19 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.