LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 8.090 | 8.100 | 8.030 | 8.060 | 8.060 | 12 |
| 2025-08-15 | 8.000 | 8.130 | 7.910 | 8.000 | 8.000 | 32 |
| 2025-08-14 | 7.985 | 8.050 | 7.985 | 7.985 | 7.985 | 67 |
| 2025-08-13 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 0 |
| 2025-08-12 | 8.125 | 8.125 | 8.090 | 8.125 | 8.125 | 21 |
| 2025-08-11 | 8.165 | 8.200 | 8.165 | 8.165 | 8.165 | 1 |
| 2025-08-08 | 8.135 | 8.135 | 8.135 | 8.135 | 8.135 | 0 |
| 2025-08-07 | 8.110 | 8.260 | 8.110 | 8.155 | 8.155 | 40 |
| 2025-08-06 | 8.305 | 8.305 | 8.140 | 8.305 | 8.305 | 5 |
| 2025-08-05 | 8.070 | 8.090 | 8.070 | 8.070 | 8.070 | 1 |
| 2025-08-04 | 8.105 | 8.280 | 8.050 | 8.270 | 8.270 | 31 |
| 2025-08-01 | 7.905 | 8.260 | 7.880 | 8.260 | 8.260 | 34 |
| 2025-07-31 | 8.115 | 8.170 | 7.990 | 8.115 | 8.115 | 389 |
| 2025-07-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2025-07-29 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 0 |
| 2025-07-28 | 8.345 | 8.345 | 8.345 | 8.345 | 8.345 | 0 |
| 2025-07-25 | 8.305 | 8.350 | 8.240 | 8.325 | 8.325 | 26 |
| 2025-07-24 | 8.620 | 8.680 | 8.600 | 8.680 | 8.680 | 31 |
| 2025-07-23 | 8.660 | 8.700 | 8.565 | 8.565 | 8.565 | 14 |
| 2025-07-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 20,000 |
| 2025-07-21 | 8.760 | 8.760 | 8.670 | 8.760 | 8.760 | 11 |
| 2025-07-18 | 8.660 | 8.670 | 8.660 | 8.660 | 8.660 | 5 |
| 2025-07-17 | 8.705 | 8.720 | 8.620 | 8.620 | 8.620 | 85 |
| 2025-07-16 | 8.775 | 8.775 | 8.775 | 8.775 | 8.775 | 0 |
| 2025-07-15 | 8.700 | 8.700 | 8.690 | 8.700 | 8.700 | 992 |
| 2025-07-14 | 8.790 | 8.790 | 8.750 | 8.750 | 8.750 | 170 |
| 2025-07-11 | 8.955 | 8.955 | 8.750 | 8.955 | 8.955 | 115 |
| 2025-07-10 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 0 |
| 2025-07-09 | 9.185 | 9.310 | 9.185 | 9.185 | 9.185 | 18 |
| 2025-07-08 | 9.155 | 9.180 | 9.120 | 9.140 | 9.140 | 201 |
| 2025-07-07 | 8.860 | 9.140 | 8.840 | 9.140 | 9.140 | 40 |
| 2025-07-04 | 8.905 | 8.905 | 8.905 | 8.905 | 8.905 | 0 |
| 2025-07-03 | 8.830 | 8.870 | 8.800 | 8.870 | 8.870 | 4 |
| 2025-07-02 | 8.975 | 9.000 | 8.880 | 8.975 | 8.975 | 37 |
| 2025-07-01 | 8.420 | 9.190 | 8.420 | 9.000 | 9.000 | 24 |
| 2025-06-30 | 8.290 | 8.360 | 8.290 | 8.290 | 8.290 | 309 |
| 2025-06-27 | 8.220 | 8.300 | 8.080 | 8.250 | 8.250 | 95 |
| 2025-06-26 | 8.155 | 8.300 | 8.050 | 8.145 | 8.145 | 42 |
| 2025-06-25 | 8.210 | 8.220 | 8.210 | 8.220 | 8.220 | 114 |
| 2025-06-24 | 8.160 | 8.230 | 8.160 | 8.230 | 8.230 | 288 |
| 2025-06-23 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 0 |
| 2025-06-20 | 8.250 | 8.250 | 8.150 | 8.250 | 8.250 | 6 |
| 2025-06-19 | 8.200 | 8.290 | 8.185 | 8.185 | 8.185 | 3 |
| 2025-06-18 | 8.230 | 8.305 | 8.230 | 8.305 | 8.305 | 6 |
| 2025-06-17 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 31 |
| 2025-06-16 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 5 |
| 2025-06-13 | 8.115 | 8.115 | 8.115 | 8.115 | 8.115 | 0 |
| 2025-06-12 | 8.210 | 8.210 | 8.060 | 8.060 | 8.060 | 3 |
| 2025-06-11 | 8.325 | 8.349 | 8.325 | 8.325 | 8.325 | 37 |
| 2025-06-10 | 8.325 | 8.325 | 8.325 | 8.325 | 8.325 | 0 |
| 2025-06-09 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 0 |
| 2025-06-06 | 8.230 | 8.350 | 8.200 | 8.325 | 8.325 | 1 |
| 2025-06-05 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 0 |
| 2025-06-04 | 8.365 | 8.430 | 8.340 | 8.430 | 8.430 | 323 |
| 2025-06-03 | 8.460 | 8.600 | 8.280 | 8.330 | 8.330 | 102 |
| 2025-06-02 | 8.240 | 8.360 | 8.240 | 8.310 | 8.310 | 4 |
| 2025-05-30 | 8.155 | 8.200 | 8.155 | 8.155 | 8.155 | 9 |
| 2025-05-29 | 8.115 | 8.115 | 8.115 | 8.115 | 8.115 | 0 |
| 2025-05-28 | 8.125 | 8.125 | 8.080 | 8.125 | 8.125 | 295 |
| 2025-05-27 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
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.