LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	12.000	12.250	11.820	12.010	12.010	200,928
2022-04-29	12.120	12.170	11.540	12.100	12.100	317,856
2022-04-28	11.810	12.580	11.690	11.910	11.910	466,487
2022-04-27	11.000	11.040	10.560	10.840	10.840	214,731
2022-04-26	11.380	11.510	10.970	10.990	10.990	130,151
2022-04-25	11.500	11.610	11.230	11.310	11.310	137,646
2022-04-22	11.950	11.950	11.470	11.580	11.580	211,836
2022-04-21	12.120	12.270	11.840	12.020	12.020	245,535
2022-04-20	11.700	12.050	11.430	11.900	11.900	290,293
2022-04-19	12.000	12.000	11.590	11.650	11.650	240,056
2022-04-14	12.000	12.070	11.850	11.920	11.920	101,163
2022-04-13	12.010	12.100	11.890	11.950	11.950	109,487
2022-04-12	12.030	12.200	11.870	12.070	12.070	267,722
2022-04-11	12.400	12.570	12.060	12.200	12.200	128,075
2022-04-08	12.700	12.700	12.310	12.520	12.520	73,708
2022-04-07	12.720	13.060	12.500	12.560	12.560	207,538
2022-04-06	13.150	13.170	12.070	12.530	12.530	375,452
2022-04-05	13.650	13.740	13.140	13.240	13.240	265,307
2022-04-04	13.300	13.730	13.160	13.730	13.730	350,193
2022-04-01	13.200	13.320	13.050	13.210	13.210	85,899
2022-03-31	13.200	13.350	12.950	13.190	13.190	149,025
2022-03-30	13.510	13.610	13.170	13.330	13.330	220,760
2022-03-29	13.310	13.650	13.250	13.570	13.570	251,912
2022-03-28	13.400	13.700	13.090	13.160	13.160	168,018
2022-03-25	13.000	13.700	12.980	13.340	13.340	404,477
2022-03-24	13.300	13.570	12.900	13.020	13.020	646,750
2022-03-23	15.000	15.040	13.000	13.160	13.160	1,593,516
2022-03-22	15.840	16.250	15.550	16.160	16.160	105,739
2022-03-21	15.590	15.870	15.450	15.830	15.830	112,127
2022-03-18	15.900	15.900	14.980	15.670	15.670	115,395
2022-03-17	15.600	15.900	15.380	15.720	15.720	120,867
2022-03-16	15.120	15.610	14.810	15.530	15.530	134,200
2022-03-15	14.500	14.630	14.090	14.420	14.420	113,748
2022-03-14	15.000	15.200	14.550	14.700	14.700	128,208
2022-03-11	14.260	15.160	14.260	14.690	14.690	79,172
2022-03-10	14.750	14.950	14.140	14.260	14.260	115,722
2022-03-09	13.500	14.760	13.440	14.760	14.760	228,610
2022-03-08	12.640	13.630	12.570	12.880	12.880	211,460
2022-03-07	12.990	13.560	12.350	13.030	13.030	218,817
2022-03-04	13.750	14.370	13.420	13.420	13.420	153,043
2022-03-03	14.760	14.990	14.170	14.170	14.170	82,708
2022-03-02	14.360	14.850	13.870	14.660	14.660	153,812
2022-03-01	15.600	15.720	14.500	14.500	14.500	143,080
2022-02-28	14.820	15.700	14.750	15.690	15.690	148,914
2022-02-25	14.900	15.300	14.420	15.300	15.300	98,090
2022-02-24	13.500	14.810	13.320	14.650	14.650	259,074
2022-02-23	14.870	15.280	14.430	14.430	14.430	103,935
2022-02-22	14.100	15.110	13.900	14.750	14.750	243,704
2022-02-21	15.890	16.050	14.800	14.800	14.800	179,440
2022-02-18	16.180	16.300	15.670	15.710	15.710	61,628
2022-02-17	16.600	16.700	16.070	16.350	16.350	201,938
2022-02-16	16.750	17.000	16.530	16.560	16.560	56,511
2022-02-15	16.040	16.780	15.940	16.720	16.720	85,830
2022-02-14	16.240	16.240	15.010	15.880	15.880	261,815
2022-02-11	17.000	17.000	16.500	16.780	16.780	61,921
2022-02-10	17.440	17.500	16.750	17.060	17.060	72,693
2022-02-09	16.690	17.400	16.690	17.280	17.280	86,561
2022-02-08	16.520	16.640	16.290	16.550	16.550	43,127
2022-02-07	16.910	16.910	16.500	16.730	16.730	35,020
2022-02-04	16.550	16.840	16.380	16.650	16.650	78,353

← NewerPage 20 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.