LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	8.250	8.395	8.175	8.375	8.375	41,723
2023-06-29	8.300	8.645	8.155	8.250	8.250	39,405
2023-06-28	8.395	8.435	8.295	8.350	8.350	34,908
2023-06-27	8.360	8.380	8.235	8.345	8.345	33,827
2023-06-26	8.440	8.440	8.240	8.335	8.335	28,498
2023-06-23	8.255	8.490	8.250	8.425	8.425	43,137
2023-06-22	8.210	8.335	8.145	8.290	8.290	54,660
2023-06-21	8.560	8.560	8.320	8.330	8.330	33,482
2023-06-20	8.720	8.755	8.550	8.550	8.550	42,268
2023-06-19	8.960	8.960	8.795	8.795	8.795	8,213
2023-06-16	8.845	9.065	8.845	8.995	8.995	38,473
2023-06-15	9.085	9.130	8.845	8.965	8.965	24,342
2023-06-14	9.105	9.150	8.970	9.080	9.080	30,419
2023-06-13	8.950	9.140	8.915	9.065	9.065	34,975
2023-06-12	8.820	9.000	8.755	8.965	8.965	36,681
2023-06-09	8.930	9.020	8.830	8.830	8.830	30,922
2023-06-08	9.000	9.115	8.835	9.000	9.000	38,302
2023-06-07	8.950	9.045	8.835	9.015	9.015	28,157
2023-06-06	8.905	9.000	8.800	8.890	8.890	54,874
2023-06-05	9.115	9.115	8.865	8.915	8.915	34,459
2023-06-02	9.035	9.200	8.760	9.095	9.095	28,168
2023-06-01	9.145	9.150	8.820	9.000	9.000	38,837
2023-05-31	9.320	9.380	9.100	9.170	9.170	19,665
2023-05-30	9.335	9.560	9.270	9.335	9.335	40,040
2023-05-29	9.095	9.375	9.090	9.355	9.355	34,171
2023-05-26	9.100	9.100	8.720	8.995	8.995	65,503
2023-05-25	9.010	9.120	8.850	9.070	9.070	33,524
2023-05-24	9.220	9.220	8.920	8.945	8.945	46,107
2023-05-23	9.495	9.530	9.260	9.260	9.260	19,492
2023-05-22	9.440	9.460	9.335	9.440	9.440	23,283
2023-05-19	9.490	9.500	9.380	9.405	9.405	31,776
2023-05-18	9.430	9.430	9.255	9.385	9.385	14,175
2023-05-17	9.030	9.255	9.015	9.245	9.245	14,142
2023-05-16	9.280	9.370	9.085	9.150	9.150	32,791
2023-05-15	9.360	9.360	9.065	9.290	9.290	49,835
2023-05-12	9.315	9.330	8.960	9.215	9.215	54,724
2023-05-11	9.360	9.425	9.310	9.325	9.325	19,215
2023-05-10	9.380	9.515	9.310	9.400	9.400	21,737
2023-05-09	9.440	9.560	9.310	9.475	9.475	31,071
2023-05-08	9.700	9.700	9.395	9.575	9.575	33,581
2023-05-05	9.380	9.660	9.375	9.615	9.615	29,406
2023-05-04	9.300	9.420	9.225	9.300	9.300	26,983
2023-05-03	9.960	9.960	9.315	9.345	9.345	53,804
2023-05-02	9.850	10.100	9.635	10.000	10.000	115,587
2023-04-28	9.845	10.030	9.670	9.825	9.825	121,903
2023-04-27	9.375	9.805	9.275	9.750	9.750	112,772
2023-04-26	9.140	9.245	8.910	9.140	9.140	66,342
2023-04-25	9.180	9.250	9.020	9.155	9.155	26,924
2023-04-24	9.215	9.400	9.180	9.280	9.280	34,461
2023-04-21	9.185	9.225	9.005	9.225	9.225	28,652
2023-04-20	9.265	9.275	9.065	9.135	9.135	36,596
2023-04-19	9.345	9.375	9.185	9.230	9.230	31,183
2023-04-18	9.305	9.435	9.250	9.275	9.275	30,188
2023-04-17	9.250	9.490	9.195	9.330	9.330	49,772
2023-04-14	9.135	9.325	9.135	9.215	9.215	66,109
2023-04-13	9.165	9.280	9.075	9.180	9.180	46,581
2023-04-12	9.290	9.425	9.075	9.155	9.155	57,112
2023-04-11	9.370	9.495	9.260	9.290	9.290	45,235
2023-04-06	9.315	9.510	9.185	9.260	9.260	34,798
2023-04-05	9.580	9.735	9.315	9.315	9.315	44,102

← NewerPage 15 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.