LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.280 | 8.340 | 8.210 | 8.210 | 8.210 | 0 |
| 2025-05-22 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-05-21 | 8.335 | 8.335 | 8.335 | 8.335 | 8.335 | 0 |
| 2025-05-20 | 8.305 | 8.305 | 8.305 | 8.305 | 8.305 | 0 |
| 2025-05-19 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 0 |
| 2025-05-16 | 8.440 | 8.440 | 8.440 | 8.440 | 8.440 | 0 |
| 2025-05-15 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 0 |
| 2025-05-14 | 8.365 | 8.400 | 8.355 | 8.355 | 8.355 | 2 |
| 2025-05-13 | 8.410 | 8.430 | 8.410 | 8.410 | 8.410 | 2 |
| 2025-05-12 | 8.430 | 8.480 | 8.325 | 8.325 | 8.325 | 0 |
| 2025-05-09 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 0 |
| 2025-05-08 | 8.430 | 8.450 | 8.390 | 8.450 | 8.450 | 107 |
| 2025-05-07 | 8.500 | 8.500 | 8.410 | 8.410 | 8.410 | 0 |
| 2025-05-06 | 8.400 | 8.650 | 8.210 | 8.650 | 8.650 | 107 |
| 2025-05-02 | 8.108 | 8.260 | 8.108 | 8.155 | 8.155 | 155 |
| 2025-05-01 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | 0 |
| 2025-04-30 | 8.200 | 8.200 | 7.985 | 7.985 | 7.985 | 5,000 |
| 2025-04-29 | 8.650 | 8.670 | 8.650 | 8.670 | 8.670 | 3 |
| 2025-04-28 | 8.650 | 8.650 | 8.600 | 8.640 | 8.640 | 15 |
| 2025-04-24 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 1 |
| 2025-04-23 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2 |
| 2025-04-17 | 8.170 | 8.170 | 8.110 | 8.170 | 8.170 | 22 |
| 2025-04-16 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 1 |
| 2025-04-15 | 8.175 | 8.290 | 8.130 | 8.290 | 8.290 | 1 |
| 2025-04-14 | 8.145 | 8.200 | 8.080 | 8.200 | 8.200 | 45 |
| 2025-04-10 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 794 |
| 2025-04-09 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1 |
| 2025-04-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 162 |
| 2025-04-07 | 7.575 | 8.200 | 7.320 | 8.200 | 8.200 | 37 |
| 2025-04-04 | 7.830 | 7.830 | 7.780 | 7.830 | 7.830 | 104 |
| 2025-04-01 | 8.530 | 8.690 | 8.530 | 8.660 | 8.660 | 140 |
| 2025-03-31 | 7.960 | 7.960 | 7.900 | 7.960 | 7.960 | 53 |
| 2025-03-28 | 7.880 | 8.050 | 7.870 | 8.050 | 8.050 | 20 |
| 2025-03-27 | 8.080 | 8.080 | 7.880 | 7.880 | 7.880 | 561 |
| 2025-03-26 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 48 |
| 2025-03-25 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 22 |
| 2025-03-24 | 8.385 | 8.420 | 8.180 | 8.180 | 8.180 | 22 |
| 2025-03-18 | 8.270 | 8.480 | 8.270 | 8.480 | 8.480 | 9,496 |
| 2025-03-17 | 8.450 | 8.530 | 8.390 | 8.530 | 8.530 | 52 |
| 2025-03-13 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 11 |
| 2025-03-11 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 25 |
| 2025-03-10 | 8.610 | 8.700 | 8.500 | 8.500 | 8.500 | 114 |
| 2025-03-05 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | 4 |
| 2025-03-04 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 3,338 |
| 2025-03-03 | 8.710 | 8.750 | 8.710 | 8.710 | 8.710 | 148 |
| 2025-02-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 40 |
| 2025-02-26 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 21 |
| 2025-02-25 | 9.120 | 9.140 | 9.120 | 9.120 | 9.120 | 22 |
| 2025-02-21 | 8.940 | 9.110 | 8.940 | 9.020 | 9.020 | 1,486 |
| 2025-02-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 21 |
| 2025-02-18 | 9.110 | 9.110 | 9.090 | 9.110 | 9.110 | 17 |
| 2025-02-17 | 9.190 | 9.200 | 9.190 | 9.190 | 9.190 | 11 |
| 2025-02-14 | 9.100 | 9.100 | 9.080 | 9.080 | 9.080 | 2 |
| 2025-02-13 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1 |
| 2025-02-12 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 1 |
| 2025-02-10 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 13 |
| 2025-02-07 | 9.030 | 9.250 | 9.030 | 9.150 | 9.150 | 77 |
| 2025-02-05 | 8.310 | 8.310 | 8.280 | 8.280 | 8.280 | 12 |
| 2025-01-31 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 101 |
| 2025-01-30 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 2 |
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.