LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	7.000	7.120	7.000	7.080	7.080	32,466
2023-09-21	7.215	7.215	7.010	7.020	7.020	82,418
2023-09-20	7.280	7.280	7.150	7.195	7.195	39,993
2023-09-19	7.175	7.290	7.150	7.235	7.235	36,031
2023-09-18	7.290	7.300	7.175	7.175	7.175	57,607
2023-09-15	7.510	7.580	7.245	7.270	7.270	30,792
2023-09-14	7.250	7.440	7.225	7.440	7.440	40,784
2023-09-13	7.310	7.375	7.280	7.320	7.320	25,535
2023-09-12	7.525	7.545	7.330	7.330	7.330	33,863
2023-09-11	7.325	7.565	7.300	7.545	7.545	45,861
2023-09-08	7.320	7.420	7.260	7.265	7.265	45,798
2023-09-07	7.330	7.405	7.250	7.320	7.320	39,393
2023-09-06	7.500	7.500	7.275	7.350	7.350	55,296
2023-09-05	7.640	7.685	7.520	7.540	7.540	45,845
2023-09-04	7.470	7.685	7.455	7.585	7.585	33,206
2023-09-01	7.625	7.665	7.415	7.420	7.420	101,030
2023-08-31	7.575	7.650	7.510	7.585	7.585	77,689
2023-08-30	7.625	7.720	7.450	7.495	7.495	95,495
2023-08-29	7.505	7.655	7.490	7.600	7.600	44,818
2023-08-28	7.460	7.700	7.460	7.535	7.535	33,970
2023-08-25	7.570	7.570	7.420	7.445	7.445	36,859
2023-08-24	7.850	7.920	7.570	7.570	7.570	50,408
2023-08-23	7.505	7.815	7.505	7.750	7.750	38,739
2023-08-22	7.495	7.610	7.495	7.610	7.610	20,904
2023-08-21	7.485	7.550	7.430	7.480	7.480	47,598
2023-08-18	7.670	7.670	7.370	7.500	7.500	147,634
2023-08-17	7.890	7.895	7.720	7.720	7.720	53,091
2023-08-16	7.960	7.980	7.870	7.870	7.870	19,253
2023-08-15	7.985	7.985	7.880	7.955	7.955	19,597
2023-08-14	7.945	8.000	7.915	7.980	7.980	24,800
2023-08-11	7.970	8.000	7.870	7.945	7.945	43,047
2023-08-10	8.020	8.050	7.905	7.975	7.975	78,350
2023-08-09	8.055	8.150	7.960	7.975	7.975	48,843
2023-08-08	8.060	8.135	7.965	8.010	8.010	108,993
2023-08-07	8.050	8.150	8.030	8.055	8.055	52,956
2023-08-04	8.050	8.080	7.990	8.050	8.050	49,747
2023-08-03	7.960	8.050	7.865	8.010	8.010	69,951
2023-08-02	7.980	8.075	7.905	7.970	7.970	35,320
2023-08-01	8.020	8.075	7.945	7.995	7.995	33,258
2023-07-31	7.980	8.115	7.925	8.035	8.035	34,301
2023-07-28	8.255	8.255	7.855	8.060	8.060	91,205
2023-07-27	8.330	8.345	8.185	8.300	8.300	117,999
2023-07-26	8.330	8.330	8.130	8.180	8.180	19,327
2023-07-25	8.195	8.300	8.140	8.300	8.300	18,532
2023-07-24	8.195	8.300	8.155	8.205	8.205	20,632
2023-07-21	8.120	8.345	8.120	8.290	8.290	15,097
2023-07-20	8.370	8.370	8.225	8.225	8.225	25,337
2023-07-19	8.340	8.380	8.245	8.305	8.305	36,636
2023-07-18	8.260	8.345	8.245	8.300	8.300	29,273
2023-07-17	8.305	8.375	8.230	8.280	8.280	37,605
2023-07-14	8.325	8.435	8.285	8.335	8.335	25,785
2023-07-13	8.080	8.430	8.080	8.320	8.320	82,279
2023-07-12	8.005	8.140	7.980	8.080	8.080	28,320
2023-07-11	8.130	8.175	7.960	8.000	8.000	42,477
2023-07-10	8.120	8.135	8.025	8.075	8.075	13,229
2023-07-07	7.840	8.180	7.795	8.120	8.120	45,692
2023-07-06	8.015	8.060	7.780	7.800	7.800	70,158
2023-07-05	8.240	8.305	8.055	8.090	8.090	49,957
2023-07-04	8.415	8.535	8.280	8.295	8.295	44,227
2023-07-03	8.405	8.465	8.290	8.360	8.360	37,710

← NewerPage 14 of 22 · 1,275 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.