LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.950 | 9.120 | 8.880 | 9.100 | 9.100 | 12,857 |
| 2025-02-20 | 8.980 | 9.090 | 8.710 | 8.910 | 8.910 | 12,305 |
| 2025-02-19 | 9.050 | 9.080 | 8.770 | 8.910 | 8.910 | 24,873 |
| 2025-02-18 | 9.140 | 9.140 | 8.860 | 8.890 | 8.890 | 12,944 |
| 2025-02-17 | 9.190 | 9.190 | 8.930 | 9.030 | 9.030 | 8,375 |
| 2025-02-14 | 9.150 | 9.260 | 9.010 | 9.090 | 9.090 | 18,300 |
| 2025-02-13 | 9.010 | 9.250 | 9.000 | 9.160 | 9.160 | 11,452 |
| 2025-02-12 | 9.130 | 9.200 | 9.100 | 9.130 | 9.130 | 21,878 |
| 2025-02-11 | 9.080 | 9.240 | 9.000 | 9.140 | 9.140 | 31,904 |
| 2025-02-10 | 9.210 | 9.300 | 9.070 | 9.140 | 9.140 | 21,763 |
| 2025-02-07 | 8.570 | 9.300 | 8.570 | 9.270 | 9.270 | 93,104 |
| 2025-02-06 | 8.330 | 8.650 | 8.280 | 8.650 | 8.650 | 10,300 |
| 2025-02-05 | 8.400 | 8.430 | 8.270 | 8.330 | 8.330 | 19,258 |
| 2025-02-04 | 8.300 | 8.360 | 8.280 | 8.360 | 8.360 | 5,747 |
| 2025-02-03 | 8.400 | 8.400 | 8.210 | 8.350 | 8.350 | 16,532 |
| 2025-01-31 | 8.660 | 8.740 | 8.330 | 8.400 | 8.400 | 20,496 |
| 2025-01-30 | 8.800 | 9.050 | 8.700 | 8.740 | 8.740 | 19,291 |
| 2025-01-29 | 9.000 | 9.010 | 8.800 | 8.850 | 8.850 | 26,984 |
| 2025-01-28 | 9.020 | 9.030 | 8.930 | 8.930 | 8.930 | 23,972 |
| 2025-01-27 | 9.000 | 9.080 | 9.000 | 9.030 | 9.030 | 43,876 |
| 2025-01-24 | 9.000 | 9.120 | 9.000 | 9.090 | 9.090 | 12,021 |
| 2025-01-23 | 9.090 | 9.190 | 9.000 | 9.030 | 9.030 | 19,618 |
| 2025-01-22 | 9.020 | 9.220 | 9.000 | 9.020 | 9.020 | 11,954 |
| 2025-01-21 | 9.100 | 9.180 | 9.000 | 9.030 | 9.030 | 20,928 |
| 2025-01-20 | 9.000 | 9.340 | 9.000 | 9.210 | 9.210 | 21,244 |
| 2025-01-17 | 9.090 | 9.240 | 9.040 | 9.100 | 9.100 | 19,270 |
| 2025-01-16 | 9.190 | 9.280 | 9.000 | 9.090 | 9.090 | 37,330 |
| 2025-01-15 | 9.200 | 9.250 | 9.020 | 9.220 | 9.220 | 23,732 |
| 2025-01-14 | 9.200 | 9.200 | 8.990 | 9.060 | 9.060 | 36,338 |
| 2025-01-13 | 9.110 | 9.220 | 9.000 | 9.100 | 9.100 | 22,852 |
| 2025-01-10 | 9.330 | 9.330 | 9.110 | 9.110 | 9.110 | 20,843 |
| 2025-01-09 | 9.110 | 9.360 | 8.940 | 9.330 | 9.330 | 31,967 |
| 2025-01-08 | 8.880 | 9.380 | 8.800 | 9.190 | 9.190 | 40,064 |
| 2025-01-07 | 9.000 | 9.070 | 8.930 | 9.000 | 9.000 | 14,149 |
| 2025-01-06 | 8.830 | 8.880 | 8.800 | 8.880 | 8.880 | 11,629 |
| 2025-01-03 | 8.850 | 8.880 | 8.800 | 8.830 | 8.830 | 8,220 |
| 2025-01-02 | 8.930 | 9.000 | 8.800 | 8.880 | 8.880 | 13,658 |
| 2024-12-30 | 9.100 | 9.100 | 8.870 | 8.930 | 8.930 | 17,870 |
| 2024-12-27 | 9.190 | 9.380 | 9.100 | 9.120 | 9.120 | 22,777 |
| 2024-12-23 | 8.940 | 9.390 | 8.900 | 9.370 | 9.370 | 128,850 |
| 2024-12-20 | 8.770 | 9.000 | 8.750 | 8.940 | 8.940 | 32,943 |
| 2024-12-19 | 8.700 | 8.880 | 8.700 | 8.840 | 8.840 | 32,533 |
| 2024-12-18 | 8.670 | 8.880 | 8.600 | 8.800 | 8.800 | 46,761 |
| 2024-12-17 | 8.700 | 8.890 | 8.660 | 8.740 | 8.740 | 21,355 |
| 2024-12-16 | 8.720 | 8.890 | 8.620 | 8.770 | 8.770 | 58,535 |
| 2024-12-13 | 8.150 | 9.000 | 8.150 | 8.710 | 8.710 | 154,771 |
| 2024-12-12 | 8.200 | 8.280 | 8.100 | 8.170 | 8.170 | 42,933 |
| 2024-12-11 | 8.120 | 8.290 | 8.050 | 8.220 | 8.220 | 32,714 |
| 2024-12-10 | 8.000 | 8.420 | 7.950 | 8.280 | 8.280 | 155,164 |
| 2024-12-09 | 8.500 | 8.600 | 8.440 | 8.570 | 8.570 | 31,738 |
| 2024-12-06 | 8.560 | 8.630 | 8.450 | 8.620 | 8.620 | 26,841 |
| 2024-12-05 | 8.490 | 8.660 | 8.480 | 8.620 | 8.620 | 26,750 |
| 2024-12-04 | 8.530 | 8.650 | 8.500 | 8.550 | 8.550 | 29,038 |
| 2024-12-03 | 8.580 | 8.670 | 8.540 | 8.610 | 8.610 | 28,497 |
| 2024-12-02 | 8.780 | 8.810 | 8.600 | 8.620 | 8.620 | 21,174 |
| 2024-11-29 | 8.610 | 8.790 | 8.550 | 8.740 | 8.740 | 7,438 |
| 2024-11-28 | 8.610 | 8.750 | 8.600 | 8.670 | 8.670 | 13,104 |
| 2024-11-27 | 8.540 | 8.750 | 8.540 | 8.670 | 8.670 | 20,822 |
| 2024-11-26 | 8.560 | 8.650 | 8.500 | 8.590 | 8.590 | 30,198 |
| 2024-11-25 | 8.610 | 8.760 | 8.560 | 8.600 | 8.600 | 25,589 |
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.