LPKF Laser & Electronics AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	9.950	10.110	9.725	9.850	9.850	67,055
2023-12-14	9.480	9.835	9.450	9.835	9.835	41,417
2023-12-13	9.450	9.520	9.200	9.400	9.400	71,208
2023-12-12	9.610	9.685	9.450	9.530	9.530	65,196
2023-12-11	9.665	9.765	9.500	9.535	9.535	26,089
2023-12-08	9.785	9.900	9.610	9.825	9.825	30,125
2023-12-07	10.060	10.100	9.660	9.665	9.665	45,630
2023-12-06	9.780	10.010	9.695	9.975	9.975	62,007
2023-12-05	9.500	9.845	9.500	9.820	9.820	81,410
2023-12-04	9.715	9.920	9.450	9.455	9.455	33,148
2023-12-01	9.880	9.880	9.520	9.640	9.640	53,029
2023-11-30	9.595	9.820	9.535	9.790	9.790	64,852
2023-11-29	9.300	9.670	9.300	9.585	9.585	88,152
2023-11-28	9.285	9.285	9.035	9.240	9.240	29,719
2023-11-27	9.095	9.315	9.095	9.200	9.200	23,891
2023-11-24	9.040	9.130	8.930	9.100	9.100	22,724
2023-11-23	8.735	8.930	8.630	8.915	8.915	39,644
2023-11-22	8.440	8.880	8.440	8.700	8.700	28,726
2023-11-21	8.800	8.885	8.410	8.520	8.520	68,972
2023-11-20	9.145	9.145	8.740	8.800	8.800	31,791
2023-11-17	9.005	9.170	8.990	9.000	9.000	19,041
2023-11-16	9.505	9.510	8.975	9.020	9.020	93,045
2023-11-15	9.350	9.610	9.270	9.505	9.505	75,348
2023-11-14	8.995	9.470	8.950	9.345	9.345	113,068
2023-11-13	8.705	8.960	8.645	8.895	8.895	100,068
2023-11-10	8.545	8.590	8.395	8.530	8.530	44,205
2023-11-09	8.380	8.530	8.340	8.530	8.530	53,732
2023-11-08	8.250	8.440	8.200	8.320	8.320	59,573
2023-11-07	8.285	8.300	8.080	8.220	8.220	42,821
2023-11-06	7.930	8.305	7.910	8.200	8.200	79,351
2023-11-03	7.445	7.880	7.445	7.775	7.775	74,069
2023-11-02	7.010	7.530	7.010	7.440	7.440	183,894
2023-11-01	7.260	7.260	6.950	6.995	6.995	56,146
2023-10-31	7.285	7.300	7.135	7.170	7.170	61,845
2023-10-30	7.250	7.460	7.145	7.200	7.200	49,402
2023-10-27	7.235	7.315	7.025	7.195	7.195	79,077
2023-10-26	6.900	7.315	6.760	7.175	7.175	198,434
2023-10-25	6.605	6.620	6.550	6.555	6.555	31,326
2023-10-24	6.670	6.705	6.590	6.655	6.655	20,178
2023-10-23	6.515	6.650	6.515	6.605	6.605	55,659
2023-10-20	6.730	6.750	6.510	6.610	6.610	93,313
2023-10-19	6.830	6.855	6.735	6.750	6.750	21,459
2023-10-18	6.790	6.860	6.740	6.805	6.805	32,695
2023-10-17	6.650	6.950	6.650	6.830	6.830	49,846
2023-10-16	6.775	6.775	6.655	6.655	6.655	17,977
2023-10-13	6.800	6.810	6.675	6.725	6.725	32,325
2023-10-12	6.865	6.905	6.790	6.795	6.795	28,678
2023-10-11	6.865	6.990	6.765	6.800	6.800	33,294
2023-10-10	6.740	6.955	6.740	6.895	6.895	18,438
2023-10-09	6.830	6.830	6.620	6.670	6.670	25,567
2023-10-06	6.775	6.805	6.590	6.780	6.780	47,934
2023-10-05	6.905	6.965	6.770	6.770	6.770	20,211
2023-10-04	6.900	6.920	6.820	6.905	6.905	23,751
2023-10-03	6.895	7.010	6.865	6.865	6.865	15,803
2023-10-02	7.130	7.180	6.930	6.930	6.930	22,629
2023-09-29	7.015	7.300	7.015	7.105	7.105	40,523
2023-09-28	6.805	7.010	6.800	7.000	7.000	28,161
2023-09-27	6.895	6.895	6.750	6.785	6.785	39,170
2023-09-26	6.750	6.860	6.650	6.680	6.680	55,917
2023-09-25	7.175	7.175	6.725	6.780	6.780	150,260

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.