LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	13.725	14.850	13.400	14.575	14.575	29,464
2026-07-29	13.725	14.350	13.100	13.525	13.525	24,342
2026-07-28	14.300	14.300	13.250	13.550	13.550	32,190
2026-07-27	14.350	15.300	14.350	14.750	14.750	41,650
2026-07-24	13.250	15.300	12.500	13.825	13.825	20,990
2026-07-23	16.000	16.850	12.900	13.050	13.050	92,967
2026-07-22	16.725	16.850	16.000	16.575	16.575	41,528
2026-07-21	15.000	16.600	15.000	16.550	16.550	31,571
2026-07-20	15.200	15.400	14.750	14.950	14.950	12,154
2026-07-17	15.400	15.400	14.400	15.100	15.100	42,650
2026-07-16	16.950	16.950	15.800	16.050	16.050	26,082
2026-07-15	17.150	17.850	16.950	17.200	17.200	18,635
2026-07-14	17.200	17.350	16.550	17.150	17.150	5,900
2026-07-13	17.250	17.250	16.600	17.200	17.200	8,690
2026-07-10	17.625	17.931	17.100	17.525	17.525	9,511
2026-07-09	17.050	17.850	17.050	17.625	17.625	25,721
2026-07-08	16.250	17.500	16.250	16.825	16.825	54,539
2026-07-07	18.950	18.950	17.000	17.150	17.150	75,982
2026-07-06	20.100	20.100	18.600	19.600	19.600	42,073
2026-07-03	19.150	20.500	19.050	20.125	20.125	48,706
2026-07-02	21.100	21.100	18.900	19.000	19.000	57,663
2026-07-01	20.600	22.200	20.600	21.250	21.250	26,365
2026-06-30	21.450	22.000	20.800	21.500	21.500	26,988
2026-06-29	20.900	22.200	20.400	21.000	21.000	35,281
2026-06-26	21.850	22.100	20.400	20.900	20.900	70,040
2026-06-25	25.650	26.600	22.200	23.150	23.150	62,578
2026-06-24	27.150	27.400	24.800	25.050	25.050	34,672
2026-06-23	27.000	27.000	24.800	26.600	26.600	57,510
2026-06-22	29.350	30.822	25.600	28.000	28.000	104,941
2026-06-19	26.300	30.300	25.700	29.050	29.050	72,375
2026-06-18	25.450	26.200	23.600	26.000	26.000	38,638
2026-06-17	22.500	26.800	22.500	25.550	25.550	80,577
2026-06-16	22.100	24.700	22.100	22.100	22.100	50,122
2026-06-15	22.400	24.000	21.600	23.000	23.000	42,851
2026-06-12	21.450	23.400	20.300	23.150	23.150	34,949
2026-06-11	18.700	22.400	18.700	20.975	20.975	144,139
2026-06-10	19.450	19.650	18.150	19.000	19.000	48,958
2026-06-09	19.450	21.600	18.950	19.050	19.050	55,231
2026-06-08	21.450	22.800	20.200	21.400	21.400	67,017
2026-06-05	21.250	22.100	20.600	21.850	21.850	39,376
2026-06-04	21.500	21.500	19.900	21.150	21.150	48,661
2026-06-03	22.900	24.400	21.400	22.000	22.000	82,563
2026-06-02	21.200	24.200	21.200	24.200	24.200	100,173
2026-06-01	22.800	22.800	20.200	20.900	20.900	87,324
2026-05-29	24.000	24.600	21.300	21.650	21.650	125,873
2026-05-28	24.900	25.400	23.450	23.450	23.450	87,871
2026-05-27	27.850	28.400	23.800	24.200	24.200	139,656
2026-05-26	29.050	29.900	26.200	27.700	27.700	158,753
2026-05-22	22.200	25.000	21.800	24.300	24.300	105,138
2026-05-21	21.050	21.900	20.700	21.750	21.750	49,092
2026-05-20	19.850	21.000	19.600	20.600	20.600	84,297
2026-05-19	21.150	21.800	18.500	19.200	19.200	147,194
2026-05-18	21.850	24.100	21.300	21.900	21.900	106,781
2026-05-15	22.300	24.300	21.400	21.650	21.650	131,757
2026-05-14	24.600	25.800	23.900	24.200	24.200	46,711
2026-05-13	24.600	25.900	23.600	25.050	25.050	128,594
2026-05-12	26.300	26.700	22.800	22.900	22.900	133,537
2026-05-11	26.800	29.900	25.600	28.100	28.100	136,116
2026-05-08	24.100	26.800	23.100	26.500	26.500	89,644
2026-05-07	23.550	25.000	22.800	24.600	24.600	70,392

← NewerPage 2 of 20 · 1,148 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.