LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 2,118 |
| 2024-08-01 | 8.550 | 8.550 | 8.516 | 8.516 | 8.516 | 10,485 |
| 2024-07-31 | 8.420 | 8.570 | 8.420 | 8.540 | 8.540 | 2,635 |
| 2024-07-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 2,135 |
| 2024-07-29 | 8.105 | 8.110 | 8.090 | 8.110 | 8.110 | 765 |
| 2024-07-25 | 7.998 | 8.180 | 7.998 | 7.998 | 7.998 | 25,395 |
| 2024-07-24 | 7.990 | 8.050 | 7.990 | 7.990 | 7.990 | 10,932 |
| 2024-07-23 | 8.002 | 8.040 | 8.002 | 8.002 | 8.002 | 10,563 |
| 2024-07-19 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 20 |
| 2024-07-18 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 2 |
| 2024-07-16 | 8.500 | 8.570 | 8.500 | 8.500 | 8.500 | 2,011 |
| 2024-07-15 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 10 |
| 2024-07-11 | 8.810 | 8.920 | 8.600 | 8.810 | 8.810 | 33 |
| 2024-07-10 | 8.705 | 9.090 | 8.640 | 8.650 | 8.650 | 24 |
| 2024-07-09 | 8.870 | 8.870 | 8.780 | 8.870 | 8.870 | 55 |
| 2024-07-08 | 8.905 | 9.065 | 8.840 | 9.060 | 9.060 | 20,006 |
| 2024-07-05 | 8.800 | 8.900 | 8.800 | 8.820 | 8.820 | 31 |
| 2024-07-04 | 8.325 | 8.630 | 8.300 | 8.630 | 8.630 | 174 |
| 2024-07-02 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1,000 |
| 2024-07-01 | 8.060 | 8.300 | 8.060 | 8.130 | 8.130 | 575,021 |
| 2024-06-28 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 16 |
| 2024-06-26 | 8.150 | 8.270 | 8.150 | 8.150 | 8.150 | 8 |
| 2024-06-24 | 8.030 | 8.090 | 7.990 | 8.090 | 8.090 | 69 |
| 2024-06-20 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 2 |
| 2024-06-19 | 7.980 | 7.980 | 7.650 | 7.650 | 7.650 | 3 |
| 2024-06-18 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 4 |
| 2024-06-14 | 8.060 | 8.090 | 8.010 | 8.090 | 8.090 | 15 |
| 2024-06-13 | 8.030 | 8.060 | 8.020 | 8.020 | 8.020 | 2,551 |
| 2024-06-12 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 352 |
| 2024-06-11 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 3 |
| 2024-06-10 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 15 |
| 2024-06-07 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 2 |
| 2024-06-05 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 2 |
| 2024-05-30 | 7.870 | 8.150 | 7.870 | 8.150 | 8.150 | 68 |
| 2024-05-24 | 8.000 | 8.140 | 7.990 | 8.140 | 8.140 | 668 |
| 2024-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25 |
| 2024-05-22 | 8.070 | 8.220 | 8.070 | 8.070 | 8.070 | 4 |
| 2024-05-21 | 8.220 | 8.250 | 8.000 | 8.000 | 8.000 | 29 |
| 2024-05-17 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2 |
| 2024-05-15 | 8.125 | 8.200 | 8.030 | 8.150 | 8.150 | 2,507 |
| 2024-05-14 | 8.070 | 8.100 | 8.008 | 8.100 | 8.100 | 128 |
| 2024-05-13 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 1 |
| 2024-05-10 | 7.985 | 8.000 | 7.900 | 8.000 | 8.000 | 30 |
| 2024-05-09 | 7.960 | 7.960 | 7.930 | 7.930 | 7.930 | 81 |
| 2024-04-30 | 7.900 | 7.900 | 7.750 | 7.800 | 7.800 | 308 |
| 2024-04-29 | 7.810 | 7.810 | 7.750 | 7.760 | 7.760 | 2,132 |
| 2024-04-25 | 7.745 | 7.860 | 7.670 | 7.670 | 7.670 | 667 |
| 2024-04-24 | 7.965 | 8.050 | 7.720 | 7.790 | 7.790 | 5,430 |
| 2024-04-23 | 7.735 | 7.906 | 7.700 | 7.906 | 7.906 | 481 |
| 2024-04-19 | 7.775 | 7.900 | 7.690 | 7.810 | 7.810 | 595 |
| 2024-04-18 | 7.735 | 7.740 | 7.700 | 7.700 | 7.700 | 48 |
| 2024-04-17 | 7.800 | 7.800 | 7.750 | 7.800 | 7.800 | 184 |
| 2024-04-16 | 7.850 | 7.850 | 7.800 | 7.800 | 7.800 | 10 |
| 2024-04-15 | 8.030 | 8.110 | 8.030 | 8.063 | 8.063 | 1,271 |
| 2024-04-12 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | 534 |
| 2024-04-11 | 8.010 | 8.040 | 8.000 | 8.040 | 8.040 | 10,253 |
| 2024-04-10 | 7.990 | 7.990 | 7.930 | 7.958 | 7.958 | 278 |
| 2024-04-09 | 8.060 | 8.090 | 8.032 | 8.032 | 8.032 | 72 |
| 2024-04-05 | 8.005 | 8.005 | 7.950 | 8.000 | 8.000 | 5,199 |
| 2024-04-04 | 8.040 | 8.340 | 8.015 | 8.208 | 8.208 | 6,521 |
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.