LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 18.000 | 21.100 | 17.900 | 21.100 | 21.100 | 1,024,491 |
| 2026-04-30 | 17.700 | 18.600 | 16.100 | 16.550 | 16.550 | 1,097,116 |
| 2026-04-29 | 17.150 | 20.000 | 17.100 | 18.850 | 18.850 | 1,508,703 |
| 2026-04-28 | 16.350 | 16.750 | 14.900 | 15.950 | 15.950 | 526,465 |
| 2026-04-27 | 16.550 | 17.650 | 15.450 | 16.150 | 16.150 | 803,074 |
| 2026-04-24 | 14.700 | 15.850 | 14.650 | 15.650 | 15.650 | 463,633 |
| 2026-04-23 | 15.400 | 15.850 | 13.950 | 14.700 | 14.700 | 522,577 |
| 2026-04-22 | 15.300 | 18.100 | 15.250 | 15.450 | 15.450 | 1,418,170 |
| 2026-04-21 | 13.900 | 14.800 | 13.350 | 14.500 | 14.500 | 1,248,470 |
| 2026-04-20 | 11.300 | 13.750 | 11.100 | 12.300 | 12.300 | 1,065,321 |
| 2026-04-17 | 11.500 | 14.000 | 11.500 | 12.750 | 12.750 | 1,473,440 |
| 2026-04-16 | 10.150 | 11.300 | 10.000 | 11.300 | 11.300 | 450,224 |
| 2026-04-15 | 10.050 | 10.300 | 8.980 | 10.250 | 10.250 | 365,207 |
| 2026-04-14 | 10.000 | 10.850 | 9.600 | 10.200 | 10.200 | 517,621 |
| 2026-04-13 | 7.700 | 9.880 | 7.700 | 9.880 | 9.880 | 1,068,806 |
| 2026-04-10 | 7.400 | 7.660 | 7.380 | 7.600 | 7.600 | 39,426 |
| 2026-04-09 | 7.580 | 7.580 | 7.220 | 7.420 | 7.420 | 27,789 |
| 2026-04-08 | 7.560 | 7.800 | 7.340 | 7.680 | 7.680 | 111,399 |
| 2026-04-07 | 6.720 | 7.480 | 6.680 | 7.480 | 7.480 | 95,821 |
| 2026-04-02 | 6.640 | 6.730 | 6.410 | 6.690 | 6.690 | 28,310 |
| 2026-04-01 | 6.490 | 6.670 | 6.430 | 6.650 | 6.650 | 28,944 |
| 2026-03-31 | 6.170 | 6.450 | 6.140 | 6.330 | 6.330 | 68,638 |
| 2026-03-30 | 6.400 | 6.400 | 6.030 | 6.180 | 6.180 | 61,966 |
| 2026-03-27 | 6.350 | 6.450 | 6.080 | 6.410 | 6.410 | 81,570 |
| 2026-03-26 | 6.290 | 6.360 | 5.830 | 6.270 | 6.270 | 177,450 |
| 2026-03-25 | 6.200 | 6.720 | 6.190 | 6.720 | 6.720 | 58,847 |
| 2026-03-24 | 6.070 | 6.120 | 5.970 | 6.120 | 6.120 | 37,538 |
| 2026-03-23 | 5.960 | 6.200 | 5.830 | 6.070 | 6.070 | 92,458 |
| 2026-03-20 | 6.210 | 6.340 | 6.210 | 6.260 | 6.260 | 16,153 |
| 2026-03-19 | 6.400 | 6.470 | 6.170 | 6.180 | 6.180 | 31,074 |
| 2026-03-18 | 6.520 | 6.590 | 6.420 | 6.460 | 6.460 | 38,606 |
| 2026-03-17 | 6.820 | 6.820 | 6.390 | 6.440 | 6.440 | 42,602 |
| 2026-03-16 | 6.820 | 6.860 | 6.640 | 6.670 | 6.670 | 38,897 |
| 2026-03-13 | 6.980 | 6.980 | 6.840 | 6.860 | 6.860 | 34,058 |
| 2026-03-12 | 7.090 | 7.130 | 6.940 | 7.000 | 7.000 | 21,178 |
| 2026-03-11 | 7.140 | 7.250 | 7.070 | 7.120 | 7.120 | 27,181 |
| 2026-03-10 | 7.190 | 7.260 | 7.100 | 7.180 | 7.180 | 18,989 |
| 2026-03-09 | 6.980 | 7.100 | 6.950 | 7.100 | 7.100 | 46,233 |
| 2026-03-06 | 7.410 | 7.410 | 7.120 | 7.160 | 7.160 | 50,084 |
| 2026-03-05 | 7.500 | 7.530 | 7.350 | 7.400 | 7.400 | 56,319 |
| 2026-03-04 | 7.150 | 7.500 | 7.070 | 7.500 | 7.500 | 74,274 |
| 2026-03-03 | 7.310 | 7.310 | 6.950 | 7.150 | 7.150 | 79,513 |
| 2026-03-02 | 7.170 | 7.300 | 7.000 | 7.270 | 7.270 | 80,402 |
| 2026-02-27 | 7.410 | 7.450 | 7.250 | 7.400 | 7.400 | 42,739 |
| 2026-02-26 | 7.450 | 7.500 | 7.300 | 7.400 | 7.400 | 46,895 |
| 2026-02-25 | 7.370 | 7.500 | 7.300 | 7.450 | 7.450 | 32,819 |
| 2026-02-24 | 7.460 | 7.640 | 7.300 | 7.400 | 7.400 | 52,451 |
| 2026-02-23 | 7.370 | 7.450 | 7.270 | 7.380 | 7.380 | 29,904 |
| 2026-02-20 | 7.340 | 7.500 | 7.200 | 7.430 | 7.430 | 24,486 |
| 2026-02-19 | 7.290 | 7.460 | 7.230 | 7.310 | 7.310 | 34,168 |
| 2026-02-18 | 7.400 | 7.460 | 7.180 | 7.230 | 7.230 | 38,381 |
| 2026-02-17 | 7.510 | 7.540 | 7.380 | 7.490 | 7.490 | 30,813 |
| 2026-02-16 | 7.570 | 7.700 | 7.380 | 7.450 | 7.450 | 86,878 |
| 2026-02-13 | 7.250 | 7.540 | 7.110 | 7.420 | 7.420 | 59,468 |
| 2026-02-12 | 7.840 | 7.850 | 7.110 | 7.280 | 7.280 | 83,905 |
| 2026-02-11 | 7.900 | 7.920 | 7.700 | 7.850 | 7.850 | 66,652 |
| 2026-02-10 | 7.790 | 8.050 | 7.700 | 7.970 | 7.970 | 175,945 |
| 2026-02-09 | 7.370 | 7.920 | 7.300 | 7.800 | 7.800 | 68,252 |
| 2026-02-06 | 7.130 | 7.400 | 7.120 | 7.270 | 7.270 | 31,347 |
| 2026-02-05 | 7.460 | 7.540 | 7.160 | 7.270 | 7.270 | 72,001 |
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.