LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	17.250	17.250	16.450	16.450	16.450	85,316
2022-02-02	17.490	17.750	17.150	17.180	17.180	72,586
2022-02-01	17.590	17.690	17.160	17.380	17.380	54,129
2022-01-31	16.980	17.440	16.820	17.360	17.360	94,322
2022-01-28	17.240	17.370	16.200	16.640	16.640	148,044
2022-01-27	16.600	17.120	16.460	16.990	16.990	100,268
2022-01-26	16.350	17.250	16.350	17.250	17.250	85,792
2022-01-25	16.150	16.620	15.870	16.220	16.220	161,650
2022-01-24	17.300	17.310	15.790	15.850	15.850	260,206
2022-01-21	17.710	17.880	16.960	17.410	17.410	190,894
2022-01-20	17.770	18.200	17.570	18.200	18.200	117,425
2022-01-19	17.500	18.050	17.170	17.580	17.580	184,883
2022-01-18	18.100	18.240	17.710	17.740	17.740	93,382
2022-01-17	17.710	18.240	17.710	18.100	18.100	103,131
2022-01-14	18.190	18.360	17.630	17.690	17.690	144,913
2022-01-13	18.490	18.650	18.220	18.300	18.300	78,509
2022-01-12	18.710	18.960	18.390	18.550	18.550	100,262
2022-01-11	17.960	18.510	17.870	18.400	18.400	133,869
2022-01-10	18.420	18.700	17.720	17.790	17.790	160,587
2022-01-07	19.140	19.200	18.290	18.450	18.450	238,696
2022-01-06	19.290	19.480	19.040	19.240	19.240	102,895
2022-01-05	19.720	19.930	19.450	19.710	19.710	148,387
2022-01-04	20.300	20.500	19.370	19.500	19.500	270,852
2022-01-03	20.000	20.300	19.660	20.220	20.220	264,438
2021-12-30	19.090	19.600	19.090	19.540	19.540	110,247
2021-12-29	20.100	20.120	18.970	19.270	19.270	343,920
2021-12-28	19.150	20.360	18.810	20.180	20.180	368,723
2021-12-27	17.320	18.860	17.220	18.820	18.820	349,546
2021-12-23	16.870	17.660	16.550	17.200	17.200	320,615
2021-12-22	15.990	16.710	15.990	16.690	16.690	195,817
2021-12-21	16.020	16.200	15.700	15.880	15.880	170,523
2021-12-20	15.760	16.100	15.550	15.860	15.860	177,343
2021-12-17	17.370	17.470	15.500	16.080	16.080	612,434
2021-12-16	17.400	18.050	17.210	17.410	17.410	122,936
2021-12-15	17.400	17.420	16.840	16.890	16.890	217,974
2021-12-14	17.750	18.170	17.340	17.340	17.340	129,334
2021-12-13	18.400	18.610	17.880	17.930	17.930	124,625
2021-12-10	18.320	18.730	18.200	18.340	18.340	69,841
2021-12-09	18.940	18.940	18.410	18.540	18.540	71,796
2021-12-08	18.400	18.830	18.400	18.650	18.650	99,983
2021-12-07	17.530	18.580	17.530	18.580	18.580	142,060
2021-12-06	17.690	17.690	16.990	17.310	17.310	172,375
2021-12-03	17.830	17.970	17.260	17.320	17.320	171,204
2021-12-02	18.000	18.190	17.490	17.600	17.600	211,182
2021-12-01	17.720	18.390	17.620	18.340	18.340	126,274
2021-11-30	17.250	17.930	17.100	17.530	17.530	160,403
2021-11-29	17.450	17.880	17.400	17.400	17.400	140,457
2021-11-26	18.200	18.210	16.470	17.400	17.400	586,766
2021-11-25	18.600	18.990	18.500	18.500	18.500	116,747
2021-11-24	19.000	19.180	18.450	18.730	18.730	272,597
2021-11-23	20.260	20.260	18.830	18.830	18.830	335,763
2021-11-22	20.360	20.780	20.220	20.520	20.520	94,258
2021-11-19	20.580	20.840	19.360	20.480	20.480	172,015
2021-11-18	20.500	21.020	20.460	20.500	20.500	73,482
2021-11-17	21.020	21.080	20.420	20.420	20.420	58,274
2021-11-16	20.820	21.140	20.760	21.100	21.100	103,212
2021-11-15	20.660	20.860	20.380	20.760	20.760	60,103
2021-11-12	20.060	20.960	20.060	20.680	20.680	114,397
2021-11-11	20.240	20.280	19.880	20.140	20.140	69,835
2021-11-10	20.300	20.500	20.080	20.260	20.260	85,204

← NewerPage 21 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.