LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	9.400	9.460	9.170	9.225	9.225	58,360
2022-07-22	9.265	9.560	9.250	9.405	9.405	48,024
2022-07-21	9.395	9.525	9.225	9.390	9.390	42,179
2022-07-20	9.200	9.390	9.120	9.390	9.390	81,676
2022-07-19	8.900	9.160	8.700	9.120	9.120	119,221
2022-07-18	8.950	9.050	8.825	8.955	8.955	46,576
2022-07-15	8.815	8.905	8.655	8.855	8.855	43,861
2022-07-14	8.890	8.965	8.560	8.585	8.585	34,826
2022-07-13	8.750	8.875	8.570	8.795	8.795	102,195
2022-07-12	9.015	9.035	8.530	8.855	8.855	91,042
2022-07-11	9.000	9.370	8.920	9.035	9.035	105,948
2022-07-08	8.600	9.170	8.580	9.080	9.080	449,678
2022-07-07	8.520	8.675	8.470	8.580	8.580	386,265
2022-07-06	8.500	8.615	7.990	8.510	8.510	267,016
2022-07-05	8.625	8.835	8.175	8.395	8.395	260,397
2022-07-04	9.080	9.080	8.665	8.670	8.670	50,225
2022-07-01	8.955	9.060	8.795	8.965	8.965	93,059
2022-06-30	9.105	9.105	8.705	8.940	8.940	122,057
2022-06-29	9.640	9.640	9.165	9.165	9.165	66,843
2022-06-28	9.805	9.855	9.660	9.700	9.700	74,527
2022-06-27	9.635	9.850	9.550	9.690	9.690	83,848
2022-06-24	9.450	9.610	9.320	9.490	9.490	59,458
2022-06-23	9.385	9.445	9.150	9.300	9.300	82,758
2022-06-22	9.480	9.570	9.105	9.500	9.500	96,909
2022-06-21	9.700	9.760	9.540	9.650	9.650	65,780
2022-06-20	9.480	9.580	9.380	9.565	9.565	54,087
2022-06-17	9.215	9.595	9.215	9.475	9.475	171,661
2022-06-16	9.785	9.785	9.215	9.250	9.250	137,440
2022-06-15	9.700	9.825	9.540	9.700	9.700	144,495
2022-06-14	9.905	9.905	9.480	9.495	9.495	141,427
2022-06-13	10.390	10.390	9.515	9.540	9.540	219,376
2022-06-10	10.970	10.970	10.370	10.370	10.370	126,819
2022-06-09	11.430	11.430	10.970	10.980	10.980	82,196
2022-06-08	11.410	11.520	11.230	11.300	11.300	57,182
2022-06-07	11.500	11.500	11.000	11.350	11.350	119,033
2022-06-06	11.660	11.800	11.400	11.490	11.490	129,885
2022-06-03	12.280	12.360	11.500	11.500	11.500	147,076
2022-06-02	12.000	12.100	11.790	12.010	12.010	111,440
2022-06-01	11.800	12.170	11.650	11.850	11.850	174,586
2022-05-31	11.840	11.900	11.520	11.550	11.550	1,036,509
2022-05-30	11.210	11.730	11.210	11.700	11.700	250,305
2022-05-27	10.840	11.140	10.620	11.010	11.010	178,048
2022-05-26	10.570	10.770	10.390	10.720	10.720	107,565
2022-05-25	10.650	10.670	10.270	10.570	10.570	173,127
2022-05-24	10.840	10.960	10.430	10.470	10.470	136,646
2022-05-23	11.400	11.400	10.820	11.000	11.000	93,590
2022-05-20	11.160	11.350	10.990	11.150	11.150	99,708
2022-05-19	11.110	11.110	10.630	11.010	11.010	148,842
2022-05-18	11.500	11.710	11.100	11.110	11.110	131,415
2022-05-17	11.150	11.700	11.120	11.500	11.500	129,046
2022-05-16	11.270	11.310	11.010	11.150	11.150	156,553
2022-05-13	11.180	11.310	10.990	11.280	11.280	151,230
2022-05-12	10.850	11.080	10.500	11.010	11.010	115,668
2022-05-11	11.120	11.240	10.930	11.130	11.130	88,654
2022-05-10	11.300	11.310	10.960	11.020	11.020	104,925
2022-05-09	11.660	11.670	10.980	10.990	10.990	100,987
2022-05-06	11.550	11.770	11.450	11.740	11.740	81,961
2022-05-05	12.260	12.450	11.690	11.740	11.740	91,658
2022-05-04	11.700	12.130	11.600	12.010	12.010	112,446
2022-05-03	11.630	11.940	11.580	11.700	11.700	152,336

← NewerPage 19 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.