LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.050 | 8.160 | 8.000 | 8.040 | 8.040 | 15,196 |
| 2024-06-06 | 8.060 | 8.060 | 7.820 | 8.000 | 8.000 | 21,311 |
| 2024-06-05 | 8.070 | 8.070 | 7.920 | 7.960 | 7.960 | 12,267 |
| 2024-06-04 | 8.100 | 8.120 | 8.000 | 8.050 | 8.050 | 19,701 |
| 2024-06-03 | 8.190 | 8.240 | 8.100 | 8.140 | 8.140 | 24,478 |
| 2024-05-31 | 8.240 | 8.240 | 8.000 | 8.030 | 8.030 | 25,581 |
| 2024-05-30 | 7.800 | 8.250 | 7.800 | 8.200 | 8.200 | 26,987 |
| 2024-05-29 | 7.990 | 8.100 | 7.800 | 8.040 | 8.040 | 46,310 |
| 2024-05-28 | 8.240 | 8.240 | 7.990 | 8.020 | 8.020 | 9,555 |
| 2024-05-27 | 8.010 | 8.240 | 8.010 | 8.220 | 8.220 | 7,310 |
| 2024-05-24 | 8.000 | 8.260 | 7.930 | 8.140 | 8.140 | 16,547 |
| 2024-05-23 | 8.050 | 8.060 | 7.880 | 8.020 | 8.020 | 23,565 |
| 2024-05-22 | 8.040 | 8.100 | 7.960 | 7.960 | 7.960 | 11,506 |
| 2024-05-21 | 8.210 | 8.210 | 7.970 | 8.060 | 8.060 | 22,189 |
| 2024-05-20 | 8.260 | 8.300 | 8.210 | 8.210 | 8.210 | 11,488 |
| 2024-05-17 | 8.320 | 8.320 | 8.210 | 8.260 | 8.260 | 20,305 |
| 2024-05-16 | 8.110 | 8.350 | 8.110 | 8.290 | 8.290 | 25,064 |
| 2024-05-15 | 8.090 | 8.150 | 7.990 | 8.150 | 8.150 | 25,546 |
| 2024-05-14 | 8.050 | 8.190 | 8.000 | 8.040 | 8.040 | 36,026 |
| 2024-05-13 | 7.910 | 8.100 | 7.900 | 8.030 | 8.030 | 14,906 |
| 2024-05-10 | 7.900 | 8.050 | 7.880 | 7.990 | 7.990 | 23,082 |
| 2024-05-09 | 7.940 | 8.050 | 7.910 | 8.000 | 8.000 | 17,623 |
| 2024-05-08 | 8.110 | 8.110 | 7.940 | 7.980 | 7.980 | 18,287 |
| 2024-05-07 | 8.060 | 8.110 | 8.000 | 8.090 | 8.090 | 20,757 |
| 2024-05-06 | 8.010 | 8.090 | 7.990 | 8.010 | 8.010 | 21,839 |
| 2024-05-03 | 7.850 | 8.040 | 7.800 | 8.000 | 8.000 | 55,328 |
| 2024-05-02 | 7.870 | 7.910 | 7.800 | 7.860 | 7.860 | 15,292 |
| 2024-04-30 | 7.900 | 7.900 | 7.800 | 7.810 | 7.810 | 9,656 |
| 2024-04-29 | 7.800 | 7.900 | 7.730 | 7.900 | 7.900 | 15,353 |
| 2024-04-26 | 7.900 | 7.950 | 7.800 | 7.880 | 7.880 | 23,524 |
| 2024-04-25 | 7.670 | 7.990 | 7.670 | 7.900 | 7.900 | 45,910 |
| 2024-04-24 | 7.980 | 7.980 | 7.730 | 7.790 | 7.790 | 21,561 |
| 2024-04-23 | 7.710 | 7.960 | 7.710 | 7.960 | 7.960 | 30,194 |
| 2024-04-22 | 7.700 | 7.880 | 7.690 | 7.770 | 7.770 | 21,013 |
| 2024-04-19 | 7.740 | 7.870 | 7.680 | 7.730 | 7.730 | 53,099 |
| 2024-04-18 | 7.730 | 7.890 | 7.660 | 7.820 | 7.820 | 37,892 |
| 2024-04-17 | 7.810 | 7.960 | 7.750 | 7.770 | 7.770 | 22,153 |
| 2024-04-16 | 8.050 | 8.050 | 7.760 | 7.850 | 7.850 | 57,091 |
| 2024-04-15 | 7.960 | 8.090 | 7.960 | 8.050 | 8.050 | 28,799 |
| 2024-04-12 | 8.080 | 8.200 | 7.970 | 8.000 | 8.000 | 26,532 |
| 2024-04-11 | 8.000 | 8.090 | 7.950 | 8.050 | 8.050 | 26,375 |
| 2024-04-10 | 8.030 | 8.100 | 7.900 | 7.960 | 7.960 | 56,123 |
| 2024-04-09 | 8.050 | 8.150 | 7.980 | 8.000 | 8.000 | 18,237 |
| 2024-04-08 | 8.060 | 8.190 | 8.000 | 8.150 | 8.150 | 16,126 |
| 2024-04-05 | 8.190 | 8.190 | 7.950 | 8.000 | 8.000 | 25,976 |
| 2024-04-04 | 8.000 | 8.320 | 8.000 | 8.260 | 8.260 | 82,566 |
| 2024-04-03 | 8.000 | 8.080 | 7.930 | 8.000 | 8.000 | 54,298 |
| 2024-04-02 | 8.050 | 8.080 | 7.960 | 7.970 | 7.970 | 114,523 |
| 2024-03-28 | 8.160 | 8.160 | 8.000 | 8.020 | 8.020 | 32,272 |
| 2024-03-27 | 7.995 | 8.135 | 7.885 | 8.130 | 8.130 | 45,454 |
| 2024-03-26 | 7.880 | 8.140 | 7.770 | 7.920 | 7.920 | 101,110 |
| 2024-03-25 | 8.020 | 8.035 | 7.865 | 7.950 | 7.950 | 86,295 |
| 2024-03-22 | 8.025 | 8.140 | 7.920 | 8.000 | 8.000 | 125,032 |
| 2024-03-21 | 8.200 | 8.200 | 7.720 | 8.090 | 8.090 | 183,474 |
| 2024-03-20 | 8.480 | 8.620 | 8.435 | 8.620 | 8.620 | 31,135 |
| 2024-03-19 | 8.500 | 8.585 | 8.120 | 8.350 | 8.350 | 62,956 |
| 2024-03-18 | 8.870 | 8.985 | 8.585 | 8.625 | 8.625 | 56,884 |
| 2024-03-15 | 8.480 | 8.500 | 8.130 | 8.210 | 8.210 | 28,720 |
| 2024-03-14 | 8.400 | 8.550 | 8.385 | 8.445 | 8.445 | 21,399 |
| 2024-03-13 | 8.550 | 8.670 | 8.345 | 8.370 | 8.370 | 32,998 |
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.