LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-18 | 8.165 | 8.380 | 8.155 | 8.215 | 8.215 | 55,854 |
| 2022-10-17 | 7.825 | 8.115 | 7.695 | 8.060 | 8.060 | 43,406 |
| 2022-10-14 | 7.865 | 8.215 | 7.795 | 7.835 | 7.835 | 64,169 |
| 2022-10-13 | 7.420 | 7.870 | 7.250 | 7.790 | 7.790 | 35,703 |
| 2022-10-12 | 7.715 | 7.715 | 7.440 | 7.505 | 7.505 | 19,823 |
| 2022-10-11 | 7.600 | 7.745 | 7.455 | 7.625 | 7.625 | 42,169 |
| 2022-10-10 | 7.650 | 7.890 | 7.555 | 7.620 | 7.620 | 40,741 |
| 2022-10-07 | 7.980 | 7.995 | 7.695 | 7.870 | 7.870 | 61,626 |
| 2022-10-06 | 7.970 | 8.235 | 7.910 | 8.050 | 8.050 | 58,929 |
| 2022-10-05 | 7.955 | 8.225 | 7.845 | 7.960 | 7.960 | 68,554 |
| 2022-10-04 | 7.630 | 8.030 | 7.600 | 7.955 | 7.955 | 56,419 |
| 2022-10-03 | 7.210 | 7.470 | 7.055 | 7.440 | 7.440 | 61,557 |
| 2022-09-30 | 7.205 | 7.390 | 7.055 | 7.390 | 7.390 | 66,380 |
| 2022-09-29 | 7.830 | 7.830 | 7.040 | 7.235 | 7.235 | 123,995 |
| 2022-09-28 | 7.720 | 7.725 | 7.350 | 7.570 | 7.570 | 118,935 |
| 2022-09-27 | 7.745 | 7.925 | 7.675 | 7.730 | 7.730 | 56,688 |
| 2022-09-26 | 7.550 | 7.955 | 7.550 | 7.785 | 7.785 | 97,011 |
| 2022-09-23 | 8.225 | 8.240 | 7.605 | 7.740 | 7.740 | 139,638 |
| 2022-09-22 | 8.065 | 8.260 | 7.970 | 8.000 | 8.000 | 76,981 |
| 2022-09-21 | 8.000 | 8.300 | 8.000 | 8.270 | 8.270 | 63,242 |
| 2022-09-20 | 8.410 | 8.410 | 8.050 | 8.120 | 8.120 | 47,769 |
| 2022-09-19 | 8.150 | 8.335 | 8.040 | 8.275 | 8.275 | 64,216 |
| 2022-09-16 | 8.185 | 8.245 | 8.050 | 8.200 | 8.200 | 45,990 |
| 2022-09-15 | 8.315 | 8.405 | 8.185 | 8.190 | 8.190 | 81,675 |
| 2022-09-14 | 8.505 | 8.630 | 8.250 | 8.365 | 8.365 | 64,694 |
| 2022-09-13 | 9.000 | 9.005 | 8.540 | 8.540 | 8.540 | 67,769 |
| 2022-09-12 | 8.845 | 8.925 | 8.800 | 8.890 | 8.890 | 46,927 |
| 2022-09-09 | 8.475 | 8.745 | 8.475 | 8.745 | 8.745 | 47,273 |
| 2022-09-08 | 8.585 | 8.600 | 8.235 | 8.450 | 8.450 | 54,660 |
| 2022-09-07 | 8.250 | 8.530 | 8.250 | 8.500 | 8.500 | 33,915 |
| 2022-09-06 | 8.155 | 8.530 | 8.155 | 8.405 | 8.405 | 68,113 |
| 2022-09-05 | 8.255 | 8.320 | 8.085 | 8.320 | 8.320 | 92,853 |
| 2022-09-02 | 8.290 | 8.535 | 8.205 | 8.535 | 8.535 | 46,225 |
| 2022-09-01 | 8.605 | 8.605 | 8.225 | 8.305 | 8.305 | 72,300 |
| 2022-08-31 | 8.620 | 8.715 | 8.485 | 8.600 | 8.600 | 43,211 |
| 2022-08-30 | 8.660 | 8.770 | 8.470 | 8.625 | 8.625 | 41,728 |
| 2022-08-29 | 8.210 | 8.715 | 8.205 | 8.590 | 8.590 | 137,945 |
| 2022-08-26 | 8.575 | 8.720 | 8.320 | 8.320 | 8.320 | 95,024 |
| 2022-08-25 | 8.810 | 8.810 | 8.450 | 8.575 | 8.575 | 82,403 |
| 2022-08-24 | 8.640 | 8.700 | 8.430 | 8.635 | 8.635 | 72,048 |
| 2022-08-23 | 8.650 | 8.755 | 8.515 | 8.600 | 8.600 | 50,523 |
| 2022-08-22 | 9.005 | 9.005 | 8.590 | 8.645 | 8.645 | 100,403 |
| 2022-08-19 | 9.360 | 9.360 | 9.050 | 9.100 | 9.100 | 60,498 |
| 2022-08-18 | 9.220 | 9.425 | 9.220 | 9.405 | 9.405 | 53,575 |
| 2022-08-17 | 9.550 | 9.740 | 9.230 | 9.255 | 9.255 | 92,593 |
| 2022-08-16 | 9.700 | 9.845 | 9.600 | 9.690 | 9.690 | 81,302 |
| 2022-08-15 | 9.950 | 9.950 | 9.675 | 9.790 | 9.790 | 32,123 |
| 2022-08-12 | 9.540 | 9.920 | 9.540 | 9.880 | 9.880 | 58,250 |
| 2022-08-11 | 9.500 | 9.765 | 9.430 | 9.690 | 9.690 | 78,312 |
| 2022-08-10 | 9.270 | 9.610 | 8.985 | 9.515 | 9.515 | 107,963 |
| 2022-08-09 | 9.710 | 9.720 | 9.130 | 9.230 | 9.230 | 91,416 |
| 2022-08-08 | 9.790 | 9.790 | 9.550 | 9.695 | 9.695 | 81,119 |
| 2022-08-05 | 9.975 | 10.040 | 9.570 | 9.700 | 9.700 | 89,157 |
| 2022-08-04 | 9.855 | 10.090 | 9.770 | 10.070 | 10.070 | 74,748 |
| 2022-08-03 | 9.395 | 9.820 | 9.395 | 9.770 | 9.770 | 122,567 |
| 2022-08-02 | 9.470 | 9.470 | 9.200 | 9.390 | 9.390 | 83,022 |
| 2022-08-01 | 9.700 | 9.700 | 9.490 | 9.645 | 9.645 | 76,062 |
| 2022-07-29 | 9.445 | 9.670 | 9.375 | 9.560 | 9.560 | 121,553 |
| 2022-07-28 | 9.600 | 9.665 | 9.125 | 9.320 | 9.320 | 95,981 |
| 2022-07-27 | 9.150 | 9.605 | 8.790 | 9.305 | 9.305 | 164,625 |
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.