LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 5 |
| 2025-11-10 | 5.890 | 5.930 | 5.870 | 5.870 | 5.870 | 87 |
| 2025-11-07 | 6.000 | 6.060 | 5.750 | 5.905 | 5.905 | 83 |
| 2025-11-06 | 6.020 | 6.020 | 5.930 | 6.020 | 6.020 | 0 |
| 2025-11-05 | 6.145 | 6.230 | 5.800 | 6.060 | 6.060 | 471 |
| 2025-11-04 | 6.720 | 6.720 | 6.185 | 6.185 | 6.185 | 358 |
| 2025-11-03 | 6.660 | 6.800 | 6.660 | 6.785 | 6.785 | 6 |
| 2025-10-31 | 6.920 | 6.920 | 6.650 | 6.745 | 6.745 | 5,160 |
| 2025-10-30 | 7.150 | 7.150 | 6.780 | 6.925 | 6.925 | 56 |
| 2025-10-29 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 0 |
| 2025-10-28 | 7.105 | 7.200 | 7.080 | 7.090 | 7.090 | 1,152 |
| 2025-10-27 | 7.165 | 7.200 | 7.100 | 7.155 | 7.155 | 21 |
| 2025-10-24 | 7.135 | 7.150 | 7.135 | 7.135 | 7.135 | 0 |
| 2025-10-23 | 7.030 | 7.170 | 7.030 | 7.090 | 7.090 | 417 |
| 2025-10-22 | 6.830 | 6.870 | 6.830 | 6.830 | 6.830 | 15 |
| 2025-10-21 | 6.905 | 6.935 | 6.850 | 6.935 | 6.935 | 10 |
| 2025-10-20 | 6.975 | 7.020 | 6.890 | 6.905 | 6.905 | 0 |
| 2025-10-17 | 6.955 | 6.955 | 6.955 | 6.955 | 6.955 | 0 |
| 2025-10-16 | 7.020 | 7.020 | 6.990 | 7.010 | 7.010 | 26 |
| 2025-10-15 | 7.155 | 7.180 | 7.010 | 7.040 | 7.040 | 119 |
| 2025-10-14 | 7.115 | 7.180 | 7.010 | 7.010 | 7.010 | 71 |
| 2025-10-13 | 7.050 | 7.340 | 7.040 | 7.040 | 7.040 | 5,005 |
| 2025-10-10 | 7.165 | 9.300 | 7.165 | 7.165 | 7.165 | 0 |
| 2025-10-09 | 7.200 | 7.200 | 7.150 | 7.200 | 7.200 | 0 |
| 2025-10-08 | 7.090 | 7.130 | 7.070 | 7.070 | 7.070 | 23 |
| 2025-10-07 | 7.220 | 7.220 | 7.180 | 7.180 | 7.180 | 36 |
| 2025-10-06 | 7.260 | 7.290 | 7.250 | 7.250 | 7.250 | 69 |
| 2025-10-03 | 7.330 | 7.440 | 7.330 | 7.355 | 7.355 | 207 |
| 2025-10-02 | 7.040 | 7.230 | 7.040 | 7.135 | 7.135 | 10,606 |
| 2025-10-01 | 7.125 | 7.150 | 7.020 | 7.080 | 7.080 | 36 |
| 2025-09-30 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 24 |
| 2025-09-29 | 6.965 | 7.000 | 6.960 | 7.000 | 7.000 | 11 |
| 2025-09-26 | 6.980 | 7.010 | 6.980 | 7.010 | 7.010 | 41 |
| 2025-09-25 | 7.040 | 7.040 | 7.020 | 7.040 | 7.040 | 30 |
| 2025-09-24 | 7.040 | 7.080 | 7.040 | 7.060 | 7.060 | 36 |
| 2025-09-23 | 7.060 | 7.100 | 6.980 | 7.060 | 7.060 | 50 |
| 2025-09-22 | 6.990 | 7.080 | 6.990 | 7.080 | 7.080 | 33 |
| 2025-09-19 | 7.130 | 7.130 | 6.990 | 7.115 | 7.115 | 30 |
| 2025-09-18 | 7.050 | 7.050 | 7.020 | 7.050 | 7.050 | 247 |
| 2025-09-17 | 7.040 | 7.040 | 6.990 | 7.040 | 7.040 | 18 |
| 2025-09-16 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 20 |
| 2025-09-15 | 7.200 | 7.271 | 7.085 | 7.110 | 7.110 | 50,831 |
| 2025-09-12 | 7.200 | 7.300 | 7.200 | 7.200 | 7.200 | 235 |
| 2025-09-11 | 7.230 | 7.230 | 6.920 | 7.030 | 7.030 | 110 |
| 2025-09-10 | 7.905 | 7.910 | 7.650 | 7.650 | 7.650 | 14 |
| 2025-09-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 150,000 |
| 2025-09-08 | 7.935 | 8.020 | 7.860 | 7.940 | 7.940 | 63 |
| 2025-09-05 | 8.000 | 8.050 | 7.910 | 8.050 | 8.050 | 2 |
| 2025-09-04 | 8.080 | 8.100 | 8.070 | 8.070 | 8.070 | 1 |
| 2025-09-03 | 8.125 | 8.150 | 7.960 | 8.050 | 8.050 | 31 |
| 2025-09-02 | 8.000 | 8.030 | 8.000 | 8.000 | 8.000 | 0 |
| 2025-09-01 | 7.945 | 7.970 | 7.900 | 7.935 | 7.935 | 10 |
| 2025-08-29 | 7.905 | 7.925 | 7.900 | 7.925 | 7.925 | 0 |
| 2025-08-28 | 8.020 | 8.020 | 8.000 | 8.020 | 8.020 | 0 |
| 2025-08-27 | 8.000 | 8.010 | 7.996 | 8.000 | 8.000 | 29 |
| 2025-08-26 | 7.965 | 7.965 | 7.965 | 7.965 | 7.965 | 0 |
| 2025-08-22 | 8.080 | 8.080 | 8.070 | 8.070 | 8.070 | 3 |
| 2025-08-21 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | 0 |
| 2025-08-20 | 8.050 | 8.110 | 8.002 | 8.080 | 8.080 | 13 |
| 2025-08-19 | 8.060 | 8.060 | 8.030 | 8.060 | 8.060 | 1 |
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.