LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.260 | 8.460 | 8.260 | 8.320 | 8.320 | 17,354 |
| 2024-08-29 | 8.210 | 8.480 | 8.210 | 8.320 | 8.320 | 10,010 |
| 2024-08-28 | 8.260 | 8.450 | 8.250 | 8.300 | 8.300 | 17,485 |
| 2024-08-27 | 8.380 | 8.470 | 8.230 | 8.310 | 8.310 | 17,732 |
| 2024-08-26 | 8.230 | 8.390 | 8.200 | 8.340 | 8.340 | 16,813 |
| 2024-08-23 | 8.180 | 8.370 | 8.100 | 8.250 | 8.250 | 18,015 |
| 2024-08-22 | 8.200 | 8.350 | 8.110 | 8.200 | 8.200 | 15,827 |
| 2024-08-21 | 8.160 | 8.350 | 8.150 | 8.230 | 8.230 | 10,031 |
| 2024-08-20 | 8.260 | 8.310 | 8.150 | 8.200 | 8.200 | 43,721 |
| 2024-08-19 | 8.240 | 8.390 | 8.200 | 8.250 | 8.250 | 24,336 |
| 2024-08-16 | 8.400 | 8.400 | 8.240 | 8.260 | 8.260 | 8,112 |
| 2024-08-15 | 8.420 | 8.500 | 8.260 | 8.450 | 8.450 | 19,513 |
| 2024-08-14 | 8.190 | 8.430 | 8.190 | 8.420 | 8.420 | 55,628 |
| 2024-08-13 | 8.080 | 8.300 | 8.080 | 8.270 | 8.270 | 6,349 |
| 2024-08-12 | 8.300 | 8.300 | 8.170 | 8.190 | 8.190 | 13,507 |
| 2024-08-09 | 8.320 | 8.350 | 8.220 | 8.220 | 8.220 | 14,463 |
| 2024-08-08 | 8.200 | 8.340 | 8.100 | 8.310 | 8.310 | 17,367 |
| 2024-08-07 | 8.090 | 8.400 | 8.090 | 8.280 | 8.280 | 19,073 |
| 2024-08-06 | 8.130 | 8.290 | 8.050 | 8.100 | 8.100 | 21,907 |
| 2024-08-05 | 8.150 | 8.180 | 7.830 | 8.110 | 8.110 | 90,417 |
| 2024-08-02 | 8.390 | 8.500 | 8.200 | 8.320 | 8.320 | 95,914 |
| 2024-08-01 | 8.660 | 8.660 | 8.400 | 8.430 | 8.430 | 97,549 |
| 2024-07-31 | 8.290 | 8.610 | 8.290 | 8.570 | 8.570 | 25,831 |
| 2024-07-30 | 8.130 | 8.640 | 8.100 | 8.400 | 8.400 | 59,563 |
| 2024-07-29 | 8.120 | 8.190 | 8.080 | 8.120 | 8.120 | 18,165 |
| 2024-07-26 | 8.060 | 8.350 | 8.060 | 8.060 | 8.060 | 47,991 |
| 2024-07-25 | 7.910 | 8.160 | 7.900 | 8.000 | 8.000 | 76,199 |
| 2024-07-24 | 7.920 | 8.080 | 7.920 | 7.950 | 7.950 | 27,874 |
| 2024-07-23 | 7.970 | 8.080 | 7.960 | 8.000 | 8.000 | 31,842 |
| 2024-07-22 | 7.900 | 8.080 | 7.680 | 7.990 | 7.990 | 23,763 |
| 2024-07-19 | 8.000 | 8.000 | 7.820 | 7.880 | 7.880 | 15,213 |
| 2024-07-18 | 8.110 | 8.210 | 8.010 | 8.010 | 8.010 | 13,647 |
| 2024-07-17 | 8.440 | 8.490 | 8.180 | 8.180 | 8.180 | 22,247 |
| 2024-07-16 | 8.560 | 8.590 | 8.360 | 8.430 | 8.430 | 18,086 |
| 2024-07-15 | 8.650 | 8.670 | 8.440 | 8.440 | 8.440 | 17,906 |
| 2024-07-12 | 8.800 | 8.800 | 8.450 | 8.560 | 8.560 | 31,461 |
| 2024-07-11 | 8.630 | 8.810 | 8.600 | 8.770 | 8.770 | 31,736 |
| 2024-07-10 | 8.730 | 8.990 | 8.610 | 8.650 | 8.650 | 21,444 |
| 2024-07-09 | 9.050 | 9.050 | 8.630 | 8.730 | 8.730 | 58,066 |
| 2024-07-08 | 8.840 | 9.200 | 8.840 | 8.990 | 8.990 | 54,835 |
| 2024-07-05 | 8.730 | 8.990 | 8.650 | 8.810 | 8.810 | 46,750 |
| 2024-07-04 | 8.300 | 8.880 | 8.240 | 8.800 | 8.800 | 30,966 |
| 2024-07-03 | 8.300 | 8.400 | 8.180 | 8.250 | 8.250 | 22,829 |
| 2024-07-02 | 8.150 | 8.310 | 8.150 | 8.310 | 8.310 | 38,477 |
| 2024-07-01 | 8.060 | 8.250 | 8.000 | 8.180 | 8.180 | 31,728 |
| 2024-06-28 | 8.030 | 8.160 | 8.000 | 8.060 | 8.060 | 28,827 |
| 2024-06-27 | 8.130 | 8.130 | 8.030 | 8.090 | 8.090 | 19,309 |
| 2024-06-26 | 8.150 | 8.150 | 7.910 | 8.060 | 8.060 | 43,987 |
| 2024-06-25 | 8.050 | 8.190 | 7.950 | 8.100 | 8.100 | 13,323 |
| 2024-06-24 | 8.070 | 8.100 | 7.830 | 8.050 | 8.050 | 37,163 |
| 2024-06-21 | 8.040 | 8.120 | 7.920 | 8.070 | 8.070 | 18,935 |
| 2024-06-20 | 8.000 | 8.140 | 7.900 | 8.050 | 8.050 | 51,394 |
| 2024-06-19 | 7.940 | 8.100 | 7.750 | 8.100 | 8.100 | 36,501 |
| 2024-06-18 | 8.100 | 8.150 | 7.980 | 8.070 | 8.070 | 30,310 |
| 2024-06-17 | 8.090 | 8.200 | 8.000 | 8.170 | 8.170 | 21,717 |
| 2024-06-14 | 7.990 | 8.160 | 7.990 | 8.090 | 8.090 | 62,205 |
| 2024-06-13 | 8.070 | 8.160 | 7.840 | 8.080 | 8.080 | 38,247 |
| 2024-06-12 | 8.010 | 8.140 | 8.010 | 8.080 | 8.080 | 10,715 |
| 2024-06-11 | 8.100 | 8.130 | 8.010 | 8.120 | 8.120 | 12,795 |
| 2024-06-10 | 7.990 | 8.080 | 7.990 | 8.060 | 8.060 | 3,830 |
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.