LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 250,000 |
| 2025-01-28 | 9.000 | 9.000 | 8.930 | 8.930 | 8.930 | 2 |
| 2025-01-27 | 9.040 | 9.070 | 9.000 | 9.050 | 9.050 | 10 |
| 2025-01-22 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 169 |
| 2025-01-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-01-16 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 2 |
| 2025-01-03 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 391 |
| 2024-12-30 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 34 |
| 2024-12-27 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 1 |
| 2024-12-23 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 12 |
| 2024-12-19 | 8.785 | 8.800 | 8.730 | 8.730 | 8.730 | 658 |
| 2024-12-16 | 8.715 | 8.890 | 8.700 | 8.890 | 8.890 | 226 |
| 2024-12-13 | 8.600 | 8.920 | 8.600 | 8.720 | 8.720 | 137 |
| 2024-12-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 27,831 |
| 2024-12-10 | 8.060 | 8.170 | 8.000 | 8.170 | 8.170 | 85,462 |
| 2024-12-09 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 166 |
| 2024-12-06 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 80 |
| 2024-12-04 | 8.530 | 8.530 | 8.410 | 8.500 | 8.500 | 12 |
| 2024-12-03 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 2 |
| 2024-12-02 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 54 |
| 2024-11-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 22,000 |
| 2024-11-22 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 11 |
| 2024-11-18 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 7 |
| 2024-10-29 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 2 |
| 2024-10-28 | 8.765 | 8.850 | 8.700 | 8.850 | 8.850 | 6 |
| 2024-10-23 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 3,000 |
| 2024-10-21 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | 18 |
| 2024-10-18 | 9.000 | 9.000 | 8.910 | 8.910 | 8.910 | 111 |
| 2024-10-17 | 9.630 | 9.630 | 9.150 | 9.150 | 9.150 | 3,008 |
| 2024-10-15 | 9.690 | 9.750 | 9.690 | 9.710 | 9.710 | 238 |
| 2024-10-14 | 9.490 | 9.660 | 9.490 | 9.660 | 9.660 | 48,101 |
| 2024-10-11 | 9.190 | 9.330 | 9.190 | 9.330 | 9.330 | 17,611 |
| 2024-10-10 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 2 |
| 2024-10-09 | 9.000 | 9.040 | 9.000 | 9.040 | 9.040 | 46 |
| 2024-10-08 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 2 |
| 2024-10-07 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1 |
| 2024-10-02 | 8.705 | 8.890 | 8.630 | 8.890 | 8.890 | 35 |
| 2024-10-01 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 11 |
| 2024-09-27 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 60 |
| 2024-09-25 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1 |
| 2024-09-20 | 8.945 | 9.080 | 8.880 | 9.080 | 9.080 | 3 |
| 2024-09-19 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 1 |
| 2024-09-18 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 5 |
| 2024-09-17 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 2 |
| 2024-09-16 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 11 |
| 2024-09-13 | 8.670 | 8.810 | 8.660 | 8.750 | 8.750 | 12 |
| 2024-09-12 | 8.583 | 8.700 | 8.583 | 8.583 | 8.583 | 10,010 |
| 2024-09-11 | 8.029 | 8.029 | 8.029 | 8.029 | 8.029 | 1,753 |
| 2024-09-10 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 18,737 |
| 2024-09-06 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 2 |
| 2024-08-30 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 24 |
| 2024-08-29 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 24 |
| 2024-08-23 | 8.250 | 8.310 | 8.250 | 8.310 | 8.310 | 178 |
| 2024-08-19 | 8.290 | 8.330 | 8.290 | 8.290 | 8.290 | 23 |
| 2024-08-15 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 10 |
| 2024-08-14 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 7 |
| 2024-08-12 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 6 |
| 2024-08-07 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1 |
| 2024-08-06 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 11,000 |
| 2024-08-05 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 10 |
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.