LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	9.495	9.705	9.350	9.540	9.540	65,430
2023-04-03	9.305	9.415	9.205	9.355	9.355	88,315
2023-03-31	9.360	9.400	9.065	9.270	9.270	62,470
2023-03-30	9.200	9.480	9.200	9.425	9.425	33,830
2023-03-29	9.000	9.185	8.875	9.090	9.090	187,972
2023-03-28	9.000	9.120	8.875	9.000	9.000	92,077
2023-03-27	9.550	9.550	9.000	9.030	9.030	225,204
2023-03-24	9.635	10.030	9.355	9.440	9.440	115,881
2023-03-23	10.200	10.200	8.925	9.700	9.700	490,338
2023-03-22	10.800	10.850	10.500	10.790	10.790	17,978
2023-03-21	10.680	10.880	10.660	10.730	10.730	26,839
2023-03-20	10.650	10.730	10.280	10.670	10.670	19,787
2023-03-17	11.100	11.100	10.620	10.700	10.700	14,107
2023-03-16	10.640	10.950	10.390	10.870	10.870	32,568
2023-03-15	11.090	11.090	10.620	10.690	10.690	40,003
2023-03-14	10.770	11.060	10.630	11.020	11.020	44,415
2023-03-13	11.280	11.330	10.310	10.750	10.750	125,270
2023-03-10	11.520	11.700	11.290	11.420	11.420	105,347
2023-03-09	11.900	12.000	11.600	11.660	11.660	24,437
2023-03-08	11.760	11.980	11.540	11.920	11.920	38,672
2023-03-07	11.850	12.090	11.540	11.750	11.750	40,918
2023-03-06	12.180	12.180	11.820	12.010	12.010	28,385
2023-03-03	12.240	12.400	12.020	12.100	12.100	38,131
2023-03-02	11.840	12.250	11.810	12.160	12.160	73,433
2023-03-01	11.750	12.400	11.740	11.900	11.900	130,043
2023-02-28	11.380	11.620	11.280	11.580	11.580	22,753
2023-02-27	11.240	11.410	11.240	11.290	11.290	21,739
2023-02-24	11.560	11.670	11.200	11.240	11.240	20,386
2023-02-23	11.250	11.630	11.250	11.510	11.510	14,047
2023-02-22	11.390	11.400	11.190	11.290	11.290	41,482
2023-02-21	11.700	11.700	11.450	11.450	11.450	17,795
2023-02-20	11.580	11.740	11.390	11.710	11.710	28,746
2023-02-17	11.830	11.830	11.520	11.600	11.600	38,178
2023-02-16	11.900	11.990	11.780	11.900	11.900	23,992
2023-02-15	11.340	11.900	11.320	11.860	11.860	26,302
2023-02-14	11.660	11.710	11.390	11.490	11.490	27,389
2023-02-13	11.560	11.700	11.500	11.640	11.640	20,178
2023-02-10	11.890	11.930	11.450	11.570	11.570	46,773
2023-02-09	12.000	12.160	11.850	12.020	12.020	62,360
2023-02-08	11.990	12.030	11.750	11.880	11.880	38,791
2023-02-07	12.000	12.110	11.770	11.870	11.870	55,651
2023-02-06	12.220	12.260	11.890	12.110	12.110	63,547
2023-02-03	12.370	12.530	12.110	12.530	12.530	51,515
2023-02-02	12.040	12.520	11.990	12.520	12.520	82,117
2023-02-01	11.840	12.040	11.790	11.860	11.860	62,147
2023-01-31	11.830	11.980	11.750	11.860	11.860	46,397
2023-01-30	12.250	12.250	11.840	12.010	12.010	47,581
2023-01-27	12.170	12.340	12.020	12.250	12.250	32,336
2023-01-26	11.900	12.480	11.900	12.150	12.150	66,044
2023-01-25	11.990	12.010	11.610	11.820	11.820	53,660
2023-01-24	12.170	12.260	11.900	11.980	11.980	30,416
2023-01-23	12.100	12.180	11.800	12.180	12.180	46,185
2023-01-20	12.000	12.050	11.820	11.900	11.900	43,826
2023-01-19	12.590	12.590	11.720	11.920	11.920	156,043
2023-01-18	12.940	12.990	12.720	12.790	12.790	37,957
2023-01-17	12.990	13.060	12.460	12.830	12.830	47,971
2023-01-16	12.760	13.010	12.740	12.980	12.980	50,960
2023-01-13	12.360	12.920	12.250	12.650	12.650	126,592
2023-01-12	12.480	12.740	12.000	12.330	12.330	72,984
2023-01-11	12.340	12.700	12.260	12.370	12.370	96,571

← NewerPage 16 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.