LPKF Laser & Electronics AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.040	8.100	7.950	8.000	8.000	14,660
2025-08-12	8.160	8.190	8.000	8.010	8.010	6,994
2025-08-11	8.130	8.130	8.000	8.010	8.010	26,111
2025-08-08	8.160	8.200	8.050	8.090	8.090	9,972
2025-08-07	8.110	8.250	8.060	8.090	8.090	7,013
2025-08-06	8.250	8.300	8.050	8.110	8.110	14,320
2025-08-05	8.090	8.300	8.050	8.300	8.300	9,474
2025-08-04	8.050	8.350	8.050	8.090	8.090	17,479
2025-08-01	7.920	8.280	7.920	8.160	8.160	36,887
2025-07-31	8.120	8.170	7.900	7.920	7.920	48,052
2025-07-30	8.210	8.210	8.120	8.120	8.120	8,080
2025-07-29	8.400	8.400	8.160	8.190	8.190	5,989
2025-07-28	8.230	8.330	8.180	8.330	8.330	16,411
2025-07-25	8.350	8.350	8.190	8.260	8.260	17,897
2025-07-24	8.640	8.700	8.350	8.350	8.350	26,627
2025-07-23	8.700	8.700	8.510	8.610	8.610	9,482
2025-07-22	8.610	8.700	8.500	8.560	8.560	9,412
2025-07-21	8.660	8.770	8.660	8.700	8.700	5,039
2025-07-18	8.580	8.710	8.420	8.660	8.660	20,796
2025-07-17	8.630	8.880	8.510	8.670	8.670	28,179
2025-07-16	8.800	8.870	8.650	8.760	8.760	22,394
2025-07-15	8.870	8.870	8.560	8.700	8.700	12,850
2025-07-14	8.980	8.980	8.690	8.750	8.750	9,967
2025-07-11	8.900	9.020	8.540	9.010	9.010	38,160
2025-07-10	9.240	9.240	9.000	9.000	9.000	11,248
2025-07-09	9.230	9.300	9.120	9.280	9.280	24,241
2025-07-08	9.140	9.250	9.120	9.250	9.250	40,572
2025-07-07	8.840	9.200	8.840	9.130	9.130	42,855
2025-07-04	8.990	9.000	8.710	8.730	8.730	7,774
2025-07-03	8.800	8.990	8.800	8.940	8.940	8,538
2025-07-02	8.950	9.000	8.800	8.800	8.800	25,301
2025-07-01	8.440	9.300	8.200	9.040	9.040	98,310
2025-06-30	8.360	8.440	8.300	8.430	8.430	6,702
2025-06-27	8.300	8.400	8.200	8.200	8.200	6,424
2025-06-26	8.190	8.330	7.860	8.210	8.210	18,754
2025-06-25	8.160	8.280	8.100	8.100	8.100	3,484
2025-06-24	8.180	8.290	8.100	8.120	8.120	4,823
2025-06-23	8.140	8.210	8.010	8.100	8.100	15,608
2025-06-20	8.200	8.390	8.110	8.290	8.290	5,202
2025-06-19	8.190	8.330	8.190	8.250	8.250	3,888
2025-06-18	8.100	8.370	8.100	8.190	8.190	4,474
2025-06-17	8.200	8.360	8.100	8.130	8.130	13,825
2025-06-16	8.200	8.390	8.110	8.240	8.240	4,291
2025-06-13	8.130	8.180	8.100	8.100	8.100	2,881
2025-06-12	8.210	8.210	8.040	8.090	8.090	7,862
2025-06-11	8.250	8.360	8.200	8.220	8.220	6,036
2025-06-10	8.250	8.340	8.250	8.290	8.290	1,478
2025-06-09	8.250	8.290	8.250	8.290	8.290	2,342
2025-06-06	8.200	8.350	8.170	8.290	8.290	8,655
2025-06-05	8.500	8.520	8.250	8.360	8.360	14,298
2025-06-04	8.340	8.440	8.320	8.380	8.380	2,251
2025-06-03	8.600	8.600	8.290	8.400	8.400	7,746
2025-06-02	8.230	8.550	8.150	8.460	8.460	17,900
2025-05-30	8.190	8.200	8.100	8.100	8.100	2,525
2025-05-29	8.160	8.160	8.100	8.110	8.110	6,510
2025-05-28	8.080	8.190	8.000	8.190	8.190	7,968
2025-05-27	8.100	8.170	8.050	8.110	8.110	8,629
2025-05-26	8.100	8.150	8.080	8.100	8.100	15,938
2025-05-23	8.260	8.290	8.080	8.080	8.080	12,979
2025-05-22	8.280	8.300	8.100	8.160	8.160	5,704

← NewerPage 6 of 22 · 1,278 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.