LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.110 | 6.170 | 5.710 | 6.010 | 6.010 | 199,621 |
| 2025-11-04 | 6.750 | 6.750 | 6.060 | 6.140 | 6.140 | 112,990 |
| 2025-11-03 | 6.650 | 6.860 | 6.600 | 6.780 | 6.780 | 40,923 |
| 2025-10-31 | 6.960 | 6.960 | 6.600 | 6.600 | 6.600 | 58,946 |
| 2025-10-30 | 7.160 | 7.240 | 6.770 | 6.990 | 6.990 | 92,491 |
| 2025-10-29 | 7.250 | 7.250 | 7.130 | 7.150 | 7.150 | 40,241 |
| 2025-10-28 | 7.080 | 7.220 | 7.080 | 7.180 | 7.180 | 58,473 |
| 2025-10-27 | 7.200 | 7.200 | 7.050 | 7.100 | 7.100 | 29,604 |
| 2025-10-24 | 7.150 | 7.190 | 7.120 | 7.140 | 7.140 | 46,726 |
| 2025-10-23 | 6.970 | 7.190 | 6.960 | 7.130 | 7.130 | 75,034 |
| 2025-10-22 | 6.850 | 6.940 | 6.820 | 6.880 | 6.880 | 19,265 |
| 2025-10-21 | 6.900 | 6.920 | 6.830 | 6.880 | 6.880 | 23,814 |
| 2025-10-20 | 6.930 | 7.000 | 6.850 | 6.900 | 6.900 | 31,798 |
| 2025-10-17 | 6.990 | 7.090 | 6.910 | 6.990 | 6.990 | 62,910 |
| 2025-10-16 | 6.990 | 7.020 | 6.960 | 6.990 | 6.990 | 8,707 |
| 2025-10-15 | 7.190 | 7.190 | 6.970 | 7.000 | 7.000 | 21,992 |
| 2025-10-14 | 7.090 | 7.100 | 6.980 | 7.010 | 7.010 | 31,211 |
| 2025-10-13 | 7.010 | 7.100 | 7.000 | 7.020 | 7.020 | 23,801 |
| 2025-10-10 | 7.080 | 7.200 | 7.020 | 7.020 | 7.020 | 20,169 |
| 2025-10-09 | 7.260 | 7.280 | 7.060 | 7.120 | 7.120 | 15,842 |
| 2025-10-08 | 7.060 | 7.210 | 7.060 | 7.200 | 7.200 | 21,727 |
| 2025-10-07 | 7.280 | 7.280 | 7.070 | 7.150 | 7.150 | 75,306 |
| 2025-10-06 | 7.280 | 7.280 | 7.180 | 7.230 | 7.230 | 43,984 |
| 2025-10-03 | 7.230 | 7.460 | 7.200 | 7.210 | 7.210 | 34,072 |
| 2025-10-02 | 7.040 | 7.360 | 7.010 | 7.220 | 7.220 | 59,139 |
| 2025-10-01 | 7.140 | 7.140 | 6.950 | 6.960 | 6.960 | 25,481 |
| 2025-09-30 | 7.020 | 7.230 | 7.000 | 7.110 | 7.110 | 53,681 |
| 2025-09-29 | 6.960 | 7.140 | 6.950 | 6.960 | 6.960 | 27,762 |
| 2025-09-26 | 6.950 | 7.080 | 6.920 | 6.980 | 6.980 | 19,129 |
| 2025-09-25 | 7.050 | 7.100 | 6.910 | 6.990 | 6.990 | 10,442 |
| 2025-09-24 | 7.040 | 7.150 | 6.980 | 7.050 | 7.050 | 12,597 |
| 2025-09-23 | 7.040 | 7.100 | 6.900 | 7.020 | 7.020 | 20,830 |
| 2025-09-22 | 7.030 | 7.080 | 6.960 | 7.030 | 7.030 | 9,262 |
| 2025-09-19 | 7.120 | 7.120 | 6.940 | 6.940 | 6.940 | 33,326 |
| 2025-09-18 | 7.030 | 7.150 | 7.000 | 7.120 | 7.120 | 26,099 |
| 2025-09-17 | 7.000 | 7.070 | 6.870 | 7.030 | 7.030 | 49,342 |
| 2025-09-16 | 6.940 | 7.070 | 6.860 | 6.960 | 6.960 | 30,047 |
| 2025-09-15 | 7.220 | 7.350 | 6.820 | 7.050 | 7.050 | 162,220 |
| 2025-09-12 | 7.170 | 7.370 | 7.060 | 7.210 | 7.210 | 41,431 |
| 2025-09-11 | 7.640 | 7.640 | 6.790 | 7.040 | 7.040 | 189,042 |
| 2025-09-10 | 7.830 | 7.840 | 7.700 | 7.700 | 7.700 | 13,009 |
| 2025-09-09 | 7.860 | 8.000 | 7.830 | 7.830 | 7.830 | 30,205 |
| 2025-09-08 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 14,631 |
| 2025-09-05 | 8.050 | 8.050 | 7.860 | 7.930 | 7.930 | 11,273 |
| 2025-09-04 | 8.070 | 8.100 | 7.960 | 7.970 | 7.970 | 7,007 |
| 2025-09-03 | 8.100 | 8.100 | 7.960 | 8.070 | 8.070 | 17,361 |
| 2025-09-02 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 6,688 |
| 2025-09-01 | 7.910 | 8.000 | 7.900 | 7.920 | 7.920 | 14,416 |
| 2025-08-29 | 7.910 | 7.920 | 7.900 | 7.910 | 7.910 | 6,440 |
| 2025-08-28 | 8.000 | 8.040 | 7.900 | 7.980 | 7.980 | 20,753 |
| 2025-08-27 | 8.000 | 8.040 | 7.950 | 7.950 | 7.950 | 8,602 |
| 2025-08-26 | 7.990 | 8.100 | 7.990 | 8.020 | 8.020 | 11,043 |
| 2025-08-25 | 8.030 | 8.030 | 7.940 | 7.950 | 7.950 | 7,631 |
| 2025-08-22 | 8.100 | 8.110 | 7.950 | 7.960 | 7.960 | 13,215 |
| 2025-08-21 | 8.100 | 8.110 | 8.000 | 8.100 | 8.100 | 7,512 |
| 2025-08-20 | 8.010 | 8.120 | 8.010 | 8.110 | 8.110 | 2,269 |
| 2025-08-19 | 8.030 | 8.140 | 8.000 | 8.010 | 8.010 | 33,358 |
| 2025-08-18 | 8.090 | 8.090 | 8.000 | 8.030 | 8.030 | 7,111 |
| 2025-08-15 | 8.040 | 8.190 | 8.010 | 8.190 | 8.190 | 5,649 |
| 2025-08-14 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 5,906 |
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.