LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.680 | 7.710 | 7.430 | 7.520 | 7.520 | 44,983 |
| 2026-02-03 | 7.760 | 7.820 | 7.630 | 7.670 | 7.670 | 37,936 |
| 2026-02-02 | 7.800 | 7.980 | 7.700 | 7.700 | 7.700 | 57,415 |
| 2026-01-30 | 7.600 | 7.840 | 7.560 | 7.810 | 7.810 | 43,253 |
| 2026-01-29 | 7.520 | 7.530 | 7.400 | 7.480 | 7.480 | 38,368 |
| 2026-01-28 | 7.250 | 7.670 | 7.180 | 7.490 | 7.490 | 98,989 |
| 2026-01-27 | 7.050 | 7.400 | 6.970 | 7.220 | 7.220 | 94,096 |
| 2026-01-26 | 7.130 | 7.130 | 7.000 | 7.050 | 7.050 | 20,582 |
| 2026-01-23 | 7.360 | 7.360 | 7.010 | 7.140 | 7.140 | 65,069 |
| 2026-01-22 | 7.120 | 7.380 | 7.100 | 7.340 | 7.340 | 58,860 |
| 2026-01-21 | 6.830 | 7.180 | 6.750 | 6.990 | 6.990 | 74,372 |
| 2026-01-20 | 6.880 | 6.880 | 6.700 | 6.820 | 6.820 | 22,994 |
| 2026-01-19 | 7.000 | 7.000 | 6.620 | 6.860 | 6.860 | 77,369 |
| 2026-01-16 | 6.790 | 7.060 | 6.730 | 7.060 | 7.060 | 60,150 |
| 2026-01-15 | 6.570 | 6.890 | 6.550 | 6.770 | 6.770 | 45,407 |
| 2026-01-14 | 6.350 | 6.690 | 6.350 | 6.550 | 6.550 | 35,870 |
| 2026-01-13 | 6.610 | 6.700 | 6.420 | 6.440 | 6.440 | 103,985 |
| 2026-01-12 | 6.100 | 6.580 | 6.050 | 6.580 | 6.580 | 90,355 |
| 2026-01-09 | 6.020 | 6.190 | 6.020 | 6.170 | 6.170 | 14,020 |
| 2026-01-08 | 6.160 | 6.190 | 5.980 | 6.020 | 6.020 | 48,387 |
| 2026-01-07 | 6.150 | 6.210 | 6.050 | 6.160 | 6.160 | 66,903 |
| 2026-01-06 | 6.040 | 6.200 | 6.040 | 6.120 | 6.120 | 59,016 |
| 2026-01-05 | 6.270 | 6.350 | 5.950 | 6.040 | 6.040 | 128,573 |
| 2026-01-02 | 5.580 | 6.060 | 5.580 | 5.950 | 5.950 | 61,090 |
| 2025-12-30 | 5.420 | 5.690 | 5.400 | 5.590 | 5.590 | 56,255 |
| 2025-12-29 | 5.390 | 5.450 | 5.350 | 5.440 | 5.440 | 76,711 |
| 2025-12-23 | 5.390 | 5.470 | 5.390 | 5.410 | 5.410 | 42,077 |
| 2025-12-22 | 5.360 | 5.490 | 5.350 | 5.420 | 5.420 | 74,344 |
| 2025-12-19 | 5.460 | 5.470 | 5.350 | 5.350 | 5.350 | 119,071 |
| 2025-12-18 | 5.490 | 5.510 | 5.450 | 5.510 | 5.510 | 19,008 |
| 2025-12-17 | 5.470 | 5.530 | 5.450 | 5.480 | 5.480 | 13,487 |
| 2025-12-16 | 5.510 | 5.570 | 5.460 | 5.490 | 5.490 | 28,132 |
| 2025-12-15 | 5.570 | 5.620 | 5.510 | 5.510 | 5.510 | 22,989 |
| 2025-12-12 | 5.620 | 5.710 | 5.520 | 5.530 | 5.530 | 35,762 |
| 2025-12-11 | 5.500 | 5.640 | 5.500 | 5.560 | 5.560 | 8,475 |
| 2025-12-10 | 5.530 | 5.620 | 5.510 | 5.590 | 5.590 | 13,042 |
| 2025-12-09 | 5.600 | 5.680 | 5.550 | 5.550 | 5.550 | 40,723 |
| 2025-12-08 | 5.790 | 5.790 | 5.570 | 5.580 | 5.580 | 12,515 |
| 2025-12-05 | 5.780 | 5.790 | 5.660 | 5.700 | 5.700 | 16,366 |
| 2025-12-04 | 5.800 | 5.900 | 5.700 | 5.740 | 5.740 | 26,280 |
| 2025-12-03 | 5.720 | 5.930 | 5.640 | 5.810 | 5.810 | 27,142 |
| 2025-12-02 | 5.780 | 5.840 | 5.750 | 5.820 | 5.820 | 12,171 |
| 2025-12-01 | 5.970 | 5.970 | 5.600 | 5.720 | 5.720 | 28,833 |
| 2025-11-28 | 5.800 | 5.970 | 5.800 | 5.940 | 5.940 | 45,086 |
| 2025-11-27 | 5.680 | 5.820 | 5.680 | 5.780 | 5.780 | 38,076 |
| 2025-11-26 | 5.660 | 5.710 | 5.570 | 5.690 | 5.690 | 36,556 |
| 2025-11-25 | 5.630 | 5.630 | 5.430 | 5.580 | 5.580 | 45,047 |
| 2025-11-24 | 5.400 | 5.550 | 5.400 | 5.490 | 5.490 | 20,363 |
| 2025-11-21 | 5.360 | 5.510 | 5.360 | 5.410 | 5.410 | 22,106 |
| 2025-11-20 | 5.500 | 5.570 | 5.450 | 5.450 | 5.450 | 19,879 |
| 2025-11-19 | 5.530 | 5.590 | 5.490 | 5.490 | 5.490 | 12,571 |
| 2025-11-18 | 5.550 | 5.660 | 5.480 | 5.530 | 5.530 | 25,396 |
| 2025-11-17 | 5.680 | 5.790 | 5.590 | 5.600 | 5.600 | 41,448 |
| 2025-11-14 | 5.650 | 5.750 | 5.610 | 5.680 | 5.680 | 48,909 |
| 2025-11-13 | 5.830 | 5.830 | 5.630 | 5.650 | 5.650 | 45,079 |
| 2025-11-12 | 5.700 | 5.830 | 5.700 | 5.730 | 5.730 | 18,392 |
| 2025-11-11 | 5.860 | 5.930 | 5.780 | 5.790 | 5.790 | 54,635 |
| 2025-11-10 | 5.860 | 6.000 | 5.840 | 5.840 | 5.840 | 23,595 |
| 2025-11-07 | 5.990 | 6.060 | 5.700 | 5.810 | 5.810 | 49,508 |
| 2025-11-06 | 6.060 | 6.060 | 5.870 | 5.930 | 5.930 | 54,473 |
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.