LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.300 | 8.380 | 8.180 | 8.180 | 8.180 | 4,437 |
| 2025-05-20 | 8.230 | 8.380 | 8.230 | 8.330 | 8.330 | 8,613 |
| 2025-05-19 | 8.360 | 8.390 | 8.170 | 8.360 | 8.360 | 14,418 |
| 2025-05-16 | 8.320 | 8.360 | 8.150 | 8.230 | 8.230 | 9,126 |
| 2025-05-15 | 8.600 | 8.600 | 8.120 | 8.160 | 8.160 | 3,882 |
| 2025-05-14 | 8.420 | 8.540 | 8.300 | 8.520 | 8.520 | 3,643 |
| 2025-05-13 | 8.370 | 8.450 | 8.360 | 8.360 | 8.360 | 5,620 |
| 2025-05-12 | 8.450 | 8.500 | 8.200 | 8.450 | 8.450 | 11,917 |
| 2025-05-09 | 8.500 | 8.500 | 8.290 | 8.290 | 8.290 | 2,656 |
| 2025-05-08 | 8.380 | 8.480 | 8.270 | 8.460 | 8.460 | 6,180 |
| 2025-05-07 | 8.550 | 8.550 | 8.300 | 8.380 | 8.380 | 7,030 |
| 2025-05-06 | 8.370 | 8.640 | 8.100 | 8.640 | 8.640 | 29,373 |
| 2025-05-05 | 8.200 | 8.400 | 8.140 | 8.400 | 8.400 | 9,680 |
| 2025-05-02 | 8.050 | 8.250 | 8.050 | 8.130 | 8.130 | 17,316 |
| 2025-04-30 | 8.300 | 8.350 | 7.920 | 8.180 | 8.180 | 81,255 |
| 2025-04-29 | 8.700 | 8.710 | 8.620 | 8.620 | 8.620 | 10,704 |
| 2025-04-28 | 8.680 | 8.750 | 8.530 | 8.750 | 8.750 | 16,246 |
| 2025-04-25 | 8.440 | 8.510 | 8.330 | 8.500 | 8.500 | 20,323 |
| 2025-04-24 | 8.380 | 8.640 | 8.180 | 8.640 | 8.640 | 22,593 |
| 2025-04-23 | 8.270 | 8.380 | 8.100 | 8.380 | 8.380 | 5,840 |
| 2025-04-22 | 8.050 | 8.130 | 8.050 | 8.090 | 8.090 | 3,722 |
| 2025-04-17 | 8.100 | 8.190 | 8.090 | 8.140 | 8.140 | 6,492 |
| 2025-04-16 | 8.270 | 8.270 | 8.100 | 8.170 | 8.170 | 1,089 |
| 2025-04-15 | 8.150 | 8.380 | 8.130 | 8.340 | 8.340 | 4,893 |
| 2025-04-14 | 8.180 | 8.210 | 8.000 | 8.120 | 8.120 | 10,213 |
| 2025-04-11 | 7.990 | 8.100 | 7.910 | 8.030 | 8.030 | 6,126 |
| 2025-04-10 | 8.340 | 8.340 | 7.920 | 8.000 | 8.000 | 23,798 |
| 2025-04-09 | 7.900 | 7.920 | 7.770 | 7.770 | 7.770 | 16,505 |
| 2025-04-08 | 8.180 | 8.180 | 7.750 | 8.080 | 8.080 | 25,105 |
| 2025-04-07 | 7.500 | 8.230 | 7.220 | 8.000 | 8.000 | 85,699 |
| 2025-04-04 | 8.040 | 8.120 | 7.770 | 7.900 | 7.900 | 31,579 |
| 2025-04-03 | 8.120 | 8.330 | 8.000 | 8.130 | 8.130 | 60,729 |
| 2025-04-02 | 8.380 | 8.490 | 8.320 | 8.320 | 8.320 | 6,187 |
| 2025-04-01 | 8.110 | 8.700 | 8.060 | 8.600 | 8.600 | 33,746 |
| 2025-03-31 | 8.110 | 8.110 | 7.950 | 8.020 | 8.020 | 14,807 |
| 2025-03-28 | 7.890 | 8.160 | 7.710 | 8.010 | 8.010 | 27,214 |
| 2025-03-27 | 8.490 | 8.500 | 7.800 | 7.800 | 7.800 | 31,469 |
| 2025-03-26 | 8.280 | 8.400 | 8.250 | 8.370 | 8.370 | 12,732 |
| 2025-03-25 | 8.520 | 8.520 | 8.280 | 8.350 | 8.350 | 5,351 |
| 2025-03-24 | 8.350 | 8.500 | 8.280 | 8.430 | 8.430 | 11,993 |
| 2025-03-21 | 8.360 | 8.560 | 8.300 | 8.560 | 8.560 | 13,658 |
| 2025-03-20 | 8.530 | 8.530 | 8.360 | 8.460 | 8.460 | 4,355 |
| 2025-03-19 | 8.410 | 8.660 | 8.400 | 8.560 | 8.560 | 15,708 |
| 2025-03-18 | 8.300 | 8.480 | 8.210 | 8.480 | 8.480 | 11,511 |
| 2025-03-17 | 8.470 | 8.770 | 8.300 | 8.300 | 8.300 | 36,502 |
| 2025-03-14 | 8.160 | 8.450 | 8.110 | 8.370 | 8.370 | 22,156 |
| 2025-03-13 | 8.280 | 8.330 | 7.810 | 8.060 | 8.060 | 44,096 |
| 2025-03-12 | 8.340 | 8.460 | 8.120 | 8.150 | 8.150 | 36,440 |
| 2025-03-11 | 8.370 | 8.440 | 8.100 | 8.280 | 8.280 | 37,516 |
| 2025-03-10 | 8.570 | 8.650 | 8.260 | 8.440 | 8.440 | 24,374 |
| 2025-03-07 | 8.700 | 8.740 | 8.380 | 8.520 | 8.520 | 24,684 |
| 2025-03-06 | 8.500 | 8.740 | 8.260 | 8.640 | 8.640 | 27,855 |
| 2025-03-05 | 8.300 | 8.520 | 8.220 | 8.440 | 8.440 | 19,382 |
| 2025-03-04 | 8.730 | 8.840 | 8.200 | 8.200 | 8.200 | 28,994 |
| 2025-03-03 | 8.650 | 8.900 | 8.510 | 8.600 | 8.600 | 30,708 |
| 2025-02-28 | 8.870 | 8.900 | 8.650 | 8.650 | 8.650 | 12,789 |
| 2025-02-27 | 8.870 | 8.970 | 8.720 | 8.960 | 8.960 | 9,291 |
| 2025-02-26 | 8.870 | 9.090 | 8.870 | 8.940 | 8.940 | 8,254 |
| 2025-02-25 | 9.010 | 9.080 | 8.730 | 8.850 | 8.850 | 13,347 |
| 2025-02-24 | 9.150 | 9.150 | 8.960 | 9.110 | 9.110 | 15,379 |
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.