LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 24.000 | 25.400 | 21.900 | 23.250 | 23.250 | 128,522 |
| 2026-05-05 | 20.425 | 23.100 | 19.400 | 22.900 | 22.900 | 105,488 |
| 2026-05-01 | 16.350 | 16.350 | 16.350 | 16.350 | 16.350 | 0 |
| 2026-04-30 | 17.525 | 18.550 | 16.100 | 16.350 | 16.350 | 202,429 |
| 2026-04-29 | 17.100 | 19.950 | 17.000 | 18.450 | 18.450 | 224,927 |
| 2026-04-28 | 16.400 | 16.800 | 14.900 | 16.050 | 16.050 | 118,334 |
| 2026-04-27 | 16.525 | 17.700 | 15.400 | 16.200 | 16.200 | 223,248 |
| 2026-04-24 | 14.725 | 15.850 | 14.650 | 15.400 | 15.400 | 95,787 |
| 2026-04-23 | 15.350 | 15.850 | 13.900 | 14.400 | 14.400 | 169,466 |
| 2026-04-22 | 15.350 | 18.150 | 15.200 | 15.775 | 15.775 | 203,275 |
| 2026-04-21 | 13.875 | 14.800 | 13.300 | 14.350 | 14.350 | 174,358 |
| 2026-04-20 | 11.250 | 13.700 | 11.200 | 12.600 | 12.600 | 141,563 |
| 2026-04-17 | 11.525 | 14.000 | 11.400 | 12.300 | 12.300 | 138,695 |
| 2026-04-16 | 10.145 | 11.350 | 10.050 | 11.100 | 11.100 | 59,742 |
| 2026-04-15 | 10.065 | 10.300 | 8.980 | 10.245 | 10.245 | 50,917 |
| 2026-04-14 | 10.000 | 10.900 | 9.580 | 10.200 | 10.200 | 68,216 |
| 2026-04-13 | 7.700 | 9.820 | 7.700 | 9.800 | 9.800 | 31,988 |
| 2026-04-10 | 7.420 | 7.660 | 7.420 | 7.640 | 7.640 | 2,318 |
| 2026-04-09 | 7.500 | 7.500 | 7.180 | 7.360 | 7.360 | 928 |
| 2026-04-08 | 7.550 | 7.800 | 7.420 | 7.780 | 7.780 | 10,858 |
| 2026-04-07 | 6.710 | 7.480 | 6.660 | 7.480 | 7.480 | 5,854 |
| 2026-04-02 | 6.610 | 6.730 | 6.400 | 6.660 | 6.660 | 209 |
| 2026-04-01 | 6.480 | 6.610 | 6.480 | 6.610 | 6.610 | 1,733 |
| 2026-03-31 | 6.220 | 6.440 | 6.220 | 6.230 | 6.230 | 1,510 |
| 2026-03-30 | 6.325 | 6.390 | 6.120 | 6.160 | 6.160 | 430 |
| 2026-03-27 | 6.385 | 6.440 | 6.080 | 6.280 | 6.280 | 781 |
| 2026-03-26 | 6.280 | 6.360 | 5.810 | 6.250 | 6.250 | 4,774 |
| 2026-03-25 | 6.190 | 6.650 | 6.190 | 6.545 | 6.545 | 1,640 |
| 2026-03-24 | 6.030 | 6.060 | 6.020 | 6.060 | 6.060 | 720 |
| 2026-03-23 | 5.985 | 6.090 | 5.880 | 6.090 | 6.090 | 2,461 |
| 2026-03-20 | 6.260 | 6.386 | 6.260 | 6.305 | 6.305 | 32 |
| 2026-03-19 | 6.380 | 6.380 | 6.165 | 6.165 | 6.165 | 1,641 |
| 2026-03-18 | 6.545 | 6.570 | 6.460 | 6.505 | 6.505 | 1,028 |
| 2026-03-17 | 6.785 | 6.820 | 6.400 | 6.400 | 6.400 | 390 |
| 2026-03-16 | 6.810 | 6.890 | 6.670 | 6.670 | 6.670 | 1,410 |
| 2026-03-13 | 6.970 | 6.970 | 6.860 | 6.945 | 6.945 | 947 |
| 2026-03-12 | 7.100 | 7.100 | 6.925 | 6.925 | 6.925 | 554 |
| 2026-03-11 | 7.155 | 7.200 | 7.120 | 7.175 | 7.175 | 671 |
| 2026-03-10 | 7.230 | 7.260 | 7.230 | 7.230 | 7.230 | 200 |
| 2026-03-09 | 6.955 | 7.070 | 6.940 | 7.050 | 7.050 | 6,558 |
| 2026-03-06 | 7.250 | 7.250 | 7.175 | 7.175 | 7.175 | 30 |
| 2026-03-05 | 7.460 | 7.530 | 7.430 | 7.430 | 7.430 | 151 |
| 2026-03-04 | 7.185 | 7.460 | 7.150 | 7.450 | 7.450 | 2,512 |
| 2026-03-03 | 7.270 | 7.300 | 7.000 | 7.000 | 7.000 | 224 |
| 2026-03-02 | 7.200 | 7.290 | 7.080 | 7.290 | 7.290 | 3,402 |
| 2026-02-27 | 7.400 | 7.450 | 7.280 | 7.430 | 7.430 | 975 |
| 2026-02-26 | 7.420 | 7.500 | 7.300 | 7.450 | 7.450 | 3,056 |
| 2026-02-25 | 7.355 | 7.460 | 7.310 | 7.365 | 7.365 | 617 |
| 2026-02-24 | 7.410 | 7.600 | 7.360 | 7.360 | 7.360 | 3,610 |
| 2026-02-23 | 7.345 | 7.490 | 7.330 | 7.340 | 7.340 | 225 |
| 2026-02-20 | 7.355 | 7.450 | 7.200 | 7.325 | 7.325 | 110 |
| 2026-02-19 | 7.350 | 7.460 | 7.350 | 7.460 | 7.460 | 4,766 |
| 2026-02-18 | 7.440 | 7.450 | 7.250 | 7.250 | 7.250 | 73 |
| 2026-02-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 5 |
| 2026-02-16 | 7.610 | 7.630 | 7.470 | 7.470 | 7.470 | 89 |
| 2026-02-13 | 7.260 | 7.540 | 7.190 | 7.450 | 7.450 | 747 |
| 2026-02-12 | 7.770 | 7.770 | 7.165 | 7.165 | 7.165 | 2,509 |
| 2026-02-11 | 7.915 | 7.930 | 7.700 | 7.850 | 7.850 | 11,781 |
| 2026-02-10 | 7.775 | 8.000 | 7.680 | 7.980 | 7.980 | 1,144 |
| 2026-02-09 | 7.345 | 7.850 | 7.270 | 7.840 | 7.840 | 3,042 |
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.