LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.480 | 8.715 | 8.480 | 8.555 | 8.555 | 14,936 |
| 2024-03-11 | 8.525 | 8.600 | 8.280 | 8.600 | 8.600 | 29,324 |
| 2024-03-08 | 8.810 | 8.835 | 8.575 | 8.750 | 8.750 | 76,214 |
| 2024-03-07 | 8.440 | 8.735 | 8.320 | 8.660 | 8.660 | 17,370 |
| 2024-03-06 | 8.280 | 8.510 | 8.280 | 8.370 | 8.370 | 13,357 |
| 2024-03-05 | 8.560 | 8.560 | 8.290 | 8.345 | 8.345 | 21,823 |
| 2024-03-04 | 8.540 | 8.750 | 8.400 | 8.490 | 8.490 | 29,973 |
| 2024-03-01 | 8.820 | 8.820 | 8.485 | 8.620 | 8.620 | 32,509 |
| 2024-02-29 | 8.905 | 9.090 | 8.695 | 8.740 | 8.740 | 38,749 |
| 2024-02-28 | 9.150 | 9.155 | 8.805 | 8.820 | 8.820 | 18,518 |
| 2024-02-27 | 8.975 | 9.270 | 8.975 | 9.190 | 9.190 | 12,341 |
| 2024-02-26 | 9.200 | 9.300 | 8.960 | 9.060 | 9.060 | 36,146 |
| 2024-02-23 | 9.295 | 9.300 | 9.035 | 9.200 | 9.200 | 32,639 |
| 2024-02-22 | 9.105 | 9.265 | 8.955 | 9.150 | 9.150 | 26,137 |
| 2024-02-21 | 8.870 | 8.980 | 8.755 | 8.840 | 8.840 | 13,592 |
| 2024-02-20 | 9.440 | 9.440 | 8.840 | 8.910 | 8.910 | 41,697 |
| 2024-02-19 | 9.020 | 9.500 | 9.020 | 9.310 | 9.310 | 60,259 |
| 2024-02-16 | 8.795 | 9.110 | 8.650 | 8.870 | 8.870 | 40,151 |
| 2024-02-15 | 8.600 | 8.840 | 8.505 | 8.620 | 8.620 | 57,452 |
| 2024-02-14 | 8.000 | 8.505 | 8.000 | 8.405 | 8.405 | 37,574 |
| 2024-02-13 | 8.350 | 8.375 | 8.050 | 8.105 | 8.105 | 43,898 |
| 2024-02-12 | 8.105 | 8.350 | 8.105 | 8.345 | 8.345 | 28,948 |
| 2024-02-09 | 8.170 | 8.420 | 8.150 | 8.180 | 8.180 | 46,402 |
| 2024-02-08 | 8.110 | 8.390 | 8.080 | 8.230 | 8.230 | 41,530 |
| 2024-02-07 | 8.580 | 8.645 | 8.200 | 8.200 | 8.200 | 79,217 |
| 2024-02-06 | 8.565 | 8.800 | 8.555 | 8.625 | 8.625 | 71,104 |
| 2024-02-05 | 8.710 | 8.850 | 8.550 | 8.650 | 8.650 | 74,294 |
| 2024-02-02 | 9.000 | 9.220 | 8.675 | 8.865 | 8.865 | 72,359 |
| 2024-02-01 | 9.165 | 9.295 | 9.030 | 9.030 | 9.030 | 43,790 |
| 2024-01-31 | 9.255 | 9.300 | 8.905 | 9.085 | 9.085 | 60,642 |
| 2024-01-30 | 9.505 | 9.505 | 9.210 | 9.400 | 9.400 | 32,008 |
| 2024-01-29 | 9.960 | 9.960 | 9.105 | 9.420 | 9.420 | 43,852 |
| 2024-01-26 | 9.995 | 10.060 | 9.800 | 9.835 | 9.835 | 28,802 |
| 2024-01-25 | 10.100 | 10.280 | 9.880 | 10.010 | 10.010 | 53,407 |
| 2024-01-24 | 10.000 | 10.300 | 9.985 | 10.190 | 10.190 | 34,743 |
| 2024-01-23 | 9.995 | 10.340 | 9.900 | 9.970 | 9.970 | 89,944 |
| 2024-01-22 | 9.360 | 9.855 | 9.360 | 9.845 | 9.845 | 60,347 |
| 2024-01-19 | 9.395 | 9.395 | 9.170 | 9.230 | 9.230 | 46,694 |
| 2024-01-18 | 9.490 | 9.530 | 9.040 | 9.250 | 9.250 | 83,867 |
| 2024-01-17 | 10.010 | 10.100 | 9.400 | 9.535 | 9.535 | 65,610 |
| 2024-01-16 | 10.520 | 10.520 | 10.050 | 10.050 | 10.050 | 36,397 |
| 2024-01-15 | 10.680 | 10.820 | 10.410 | 10.680 | 10.680 | 78,305 |
| 2024-01-12 | 10.160 | 10.630 | 10.140 | 10.470 | 10.470 | 45,962 |
| 2024-01-11 | 10.670 | 10.670 | 9.980 | 9.990 | 9.990 | 76,076 |
| 2024-01-10 | 9.845 | 10.720 | 9.800 | 10.720 | 10.720 | 95,302 |
| 2024-01-09 | 10.010 | 10.020 | 9.830 | 9.845 | 9.845 | 10,446 |
| 2024-01-08 | 9.900 | 10.070 | 9.775 | 10.010 | 10.010 | 32,216 |
| 2024-01-05 | 9.800 | 10.060 | 9.710 | 9.950 | 9.950 | 63,677 |
| 2024-01-04 | 9.795 | 9.900 | 9.650 | 9.775 | 9.775 | 28,584 |
| 2024-01-03 | 10.120 | 10.160 | 9.615 | 9.700 | 9.700 | 41,886 |
| 2024-01-02 | 10.000 | 10.230 | 9.870 | 10.120 | 10.120 | 51,714 |
| 2023-12-29 | 9.830 | 10.030 | 9.830 | 9.945 | 9.945 | 11,930 |
| 2023-12-28 | 9.875 | 10.080 | 9.870 | 9.950 | 9.950 | 28,723 |
| 2023-12-27 | 9.815 | 10.000 | 9.700 | 9.840 | 9.840 | 64,591 |
| 2023-12-22 | 10.140 | 10.140 | 9.705 | 9.890 | 9.890 | 63,505 |
| 2023-12-21 | 10.150 | 10.280 | 10.010 | 10.150 | 10.150 | 16,486 |
| 2023-12-20 | 10.220 | 10.220 | 10.070 | 10.200 | 10.200 | 35,721 |
| 2023-12-19 | 10.160 | 10.370 | 10.050 | 10.120 | 10.120 | 37,928 |
| 2023-12-18 | 9.760 | 10.250 | 9.760 | 10.150 | 10.150 | 63,262 |
| 2023-12-15 | 9.950 | 10.110 | 9.725 | 9.850 | 9.850 | 67,055 |
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.