LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	12.280	12.280	11.800	12.220	12.220	66,665
2023-01-09	11.580	12.400	11.520	12.340	12.340	193,289
2023-01-06	10.550	11.590	10.180	11.440	11.440	193,469
2023-01-05	10.670	10.770	10.340	10.440	10.440	43,899
2023-01-04	10.480	10.790	10.300	10.740	10.740	46,149
2023-01-03	9.905	10.480	9.905	10.420	10.420	38,589
2023-01-02	9.730	9.955	9.680	9.935	9.935	19,537
2022-12-30	9.875	9.875	9.600	9.670	9.670	23,665
2022-12-29	9.700	9.955	9.565	9.875	9.875	48,982
2022-12-28	9.830	10.020	9.600	9.765	9.765	47,335
2022-12-27	10.370	10.370	9.830	9.860	9.860	52,461
2022-12-23	10.380	10.500	10.210	10.340	10.340	45,766
2022-12-22	10.580	10.670	10.190	10.250	10.250	20,312
2022-12-21	10.300	10.650	10.300	10.570	10.570	22,536
2022-12-20	10.290	10.430	10.180	10.290	10.290	16,870
2022-12-19	10.410	10.470	10.100	10.390	10.390	34,597
2022-12-16	10.980	10.980	10.410	10.410	10.410	74,819
2022-12-15	11.190	11.260	10.830	10.860	10.860	55,393
2022-12-14	11.460	11.680	11.230	11.260	11.260	77,906
2022-12-13	11.160	11.680	11.050	11.400	11.400	129,384
2022-12-12	11.130	11.250	10.960	11.180	11.180	76,115
2022-12-09	10.780	11.280	10.780	11.170	11.170	62,716
2022-12-08	10.750	10.890	10.470	10.740	10.740	28,934
2022-12-07	11.060	11.060	10.520	10.640	10.640	69,899
2022-12-06	11.190	11.190	10.990	11.000	11.000	65,849
2022-12-05	11.430	11.450	11.040	11.110	11.110	86,918
2022-12-02	10.400	11.470	10.390	11.350	11.350	205,395
2022-12-01	10.230	10.630	9.980	10.400	10.400	142,682
2022-11-30	9.885	10.000	9.810	9.980	9.980	38,709
2022-11-29	10.010	10.030	9.815	9.950	9.950	60,360
2022-11-28	10.250	10.400	10.050	10.070	10.070	47,435
2022-11-25	10.350	10.390	10.150	10.250	10.250	27,895
2022-11-24	10.170	10.560	10.130	10.320	10.320	120,462
2022-11-23	9.905	10.150	9.850	10.150	10.150	42,475
2022-11-22	10.060	10.120	9.865	10.020	10.020	58,573
2022-11-21	10.490	10.580	10.070	10.110	10.110	71,139
2022-11-18	10.340	10.620	10.140	10.590	10.590	76,899
2022-11-17	10.700	10.710	10.220	10.380	10.380	49,692
2022-11-16	10.960	10.980	10.440	10.550	10.550	76,972
2022-11-15	11.160	11.570	10.820	10.970	10.970	183,302
2022-11-14	10.980	11.150	10.780	11.110	11.110	64,833
2022-11-11	10.620	11.200	10.550	10.820	10.820	163,954
2022-11-10	10.390	10.690	10.000	10.570	10.570	148,054
2022-11-09	10.480	10.580	10.100	10.500	10.500	65,169
2022-11-08	10.220	10.540	10.030	10.530	10.530	97,515
2022-11-07	9.785	10.520	9.635	10.210	10.210	122,276
2022-11-04	9.610	9.885	9.530	9.755	9.755	75,485
2022-11-03	9.520	9.650	9.355	9.650	9.650	75,166
2022-11-02	10.020	10.050	9.530	9.620	9.620	93,334
2022-11-01	9.930	10.070	9.670	9.985	9.985	88,237
2022-10-31	9.680	9.885	9.540	9.810	9.810	51,801
2022-10-28	9.620	9.650	9.425	9.555	9.555	62,469
2022-10-27	9.535	9.780	9.400	9.655	9.655	73,505
2022-10-26	8.985	9.500	8.840	9.375	9.375	147,648
2022-10-25	8.570	8.940	8.500	8.940	8.940	85,620
2022-10-24	8.325	8.600	8.285	8.495	8.495	30,325
2022-10-21	8.375	8.505	8.135	8.260	8.260	29,310
2022-10-20	8.210	8.400	8.135	8.380	8.380	26,895
2022-10-19	8.250	8.295	8.105	8.195	8.195	33,702
2022-10-18	8.165	8.380	8.155	8.215	8.215	55,854

← NewerPage 17 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.