LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.145 | 7.440 | 7.120 | 7.325 | 7.325 | 823 |
| 2026-02-05 | 7.490 | 7.520 | 7.240 | 7.240 | 7.240 | 1,582 |
| 2026-02-04 | 7.680 | 7.680 | 7.510 | 7.680 | 7.680 | 9,770 |
| 2026-02-03 | 7.755 | 7.800 | 7.650 | 7.760 | 7.760 | 102 |
| 2026-02-02 | 7.840 | 7.880 | 7.690 | 7.750 | 7.750 | 3,607 |
| 2026-01-30 | 7.565 | 7.840 | 7.540 | 7.600 | 7.600 | 2,235 |
| 2026-01-29 | 7.515 | 7.520 | 7.400 | 7.470 | 7.470 | 278 |
| 2026-01-28 | 7.290 | 7.690 | 7.220 | 7.690 | 7.690 | 4,743 |
| 2026-01-27 | 7.010 | 7.330 | 6.980 | 7.210 | 7.210 | 2,540 |
| 2026-01-26 | 7.105 | 7.140 | 6.990 | 6.990 | 6.990 | 1,223 |
| 2026-01-23 | 7.365 | 7.390 | 7.090 | 7.090 | 7.090 | 12,974 |
| 2026-01-22 | 7.120 | 7.330 | 7.120 | 7.230 | 7.230 | 7,841 |
| 2026-01-21 | 6.800 | 7.170 | 6.800 | 7.145 | 7.145 | 810 |
| 2026-01-20 | 6.820 | 6.820 | 6.691 | 6.740 | 6.740 | 1,807 |
| 2026-01-19 | 6.965 | 7.000 | 6.720 | 6.760 | 6.760 | 2,499 |
| 2026-01-16 | 6.830 | 6.975 | 6.830 | 6.975 | 6.975 | 13,614 |
| 2026-01-15 | 6.570 | 6.785 | 6.570 | 6.765 | 6.765 | 25,580 |
| 2026-01-14 | 6.355 | 6.650 | 6.310 | 6.650 | 6.650 | 8 |
| 2026-01-13 | 6.600 | 6.690 | 6.460 | 6.460 | 6.460 | 5,483 |
| 2026-01-12 | 6.125 | 6.510 | 6.080 | 6.510 | 6.510 | 405 |
| 2026-01-09 | 6.060 | 6.180 | 6.060 | 6.080 | 6.080 | 342 |
| 2026-01-08 | 6.135 | 6.140 | 6.000 | 6.050 | 6.050 | 22,633 |
| 2026-01-07 | 6.170 | 6.170 | 6.090 | 6.125 | 6.125 | 24,589 |
| 2026-01-06 | 6.080 | 6.180 | 6.040 | 6.120 | 6.120 | 52,530 |
| 2026-01-05 | 6.300 | 6.300 | 5.990 | 6.023 | 6.023 | 15,614 |
| 2026-01-02 | 5.580 | 5.975 | 5.580 | 5.975 | 5.975 | 1,793 |
| 2025-12-31 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-12-30 | 5.510 | 5.640 | 5.510 | 5.640 | 5.640 | 360 |
| 2025-12-29 | 5.385 | 5.442 | 5.345 | 5.345 | 5.345 | 1,715 |
| 2025-12-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2025-12-23 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 1,009 |
| 2025-12-22 | 5.400 | 5.480 | 5.340 | 5.400 | 5.400 | 306 |
| 2025-12-19 | 5.480 | 5.510 | 5.420 | 5.440 | 5.440 | 93 |
| 2025-12-18 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 10 |
| 2025-12-17 | 5.505 | 5.515 | 5.490 | 5.515 | 5.515 | 20 |
| 2025-12-16 | 5.545 | 5.550 | 5.540 | 5.540 | 5.540 | 2 |
| 2025-12-15 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 7 |
| 2025-12-12 | 5.600 | 5.650 | 5.585 | 5.585 | 5.585 | 30 |
| 2025-12-11 | 5.545 | 5.580 | 5.545 | 5.545 | 5.545 | 120 |
| 2025-12-10 | 5.545 | 5.545 | 5.530 | 5.545 | 5.545 | 45 |
| 2025-12-09 | 5.600 | 5.690 | 5.600 | 5.600 | 5.600 | 25 |
| 2025-12-08 | 5.740 | 5.740 | 5.560 | 5.560 | 5.560 | 23 |
| 2025-12-05 | 5.740 | 5.745 | 5.740 | 5.745 | 5.745 | 1 |
| 2025-12-04 | 5.755 | 5.755 | 5.740 | 5.755 | 5.755 | 5 |
| 2025-12-03 | 5.775 | 5.880 | 5.710 | 5.785 | 5.785 | 103 |
| 2025-12-02 | 5.800 | 5.890 | 5.800 | 5.890 | 5.890 | 0 |
| 2025-12-01 | 5.740 | 5.740 | 5.620 | 5.715 | 5.715 | 460 |
| 2025-11-28 | 5.840 | 5.900 | 5.840 | 5.880 | 5.880 | 204 |
| 2025-11-27 | 5.715 | 5.790 | 5.705 | 5.705 | 5.705 | 1 |
| 2025-11-26 | 5.630 | 5.660 | 5.575 | 5.575 | 5.575 | 48 |
| 2025-11-25 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2 |
| 2025-11-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 8 |
| 2025-11-21 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 0 |
| 2025-11-20 | 5.525 | 5.560 | 5.490 | 5.515 | 5.515 | 26 |
| 2025-11-19 | 5.505 | 5.530 | 5.505 | 5.505 | 5.505 | 29 |
| 2025-11-18 | 5.565 | 5.590 | 5.500 | 5.545 | 5.545 | 677 |
| 2025-11-17 | 5.680 | 5.770 | 5.640 | 5.745 | 5.745 | 88 |
| 2025-11-14 | 5.705 | 5.840 | 5.680 | 5.680 | 5.680 | 307 |
| 2025-11-13 | 5.810 | 5.840 | 5.700 | 5.800 | 5.800 | 7,456 |
| 2025-11-12 | 5.770 | 5.820 | 5.770 | 5.810 | 5.810 | 62 |
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.