LPKF Laser & Electronics AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.520 | 8.630 | 8.510 | 8.600 | 8.600 | 26,225 |
| 2024-11-21 | 8.450 | 8.580 | 8.440 | 8.520 | 8.520 | 19,472 |
| 2024-11-20 | 8.500 | 8.580 | 8.460 | 8.500 | 8.500 | 22,209 |
| 2024-11-19 | 8.510 | 8.560 | 8.480 | 8.520 | 8.520 | 16,679 |
| 2024-11-18 | 8.550 | 8.600 | 8.480 | 8.560 | 8.560 | 27,915 |
| 2024-11-15 | 8.530 | 8.640 | 8.460 | 8.570 | 8.570 | 20,261 |
| 2024-11-14 | 8.510 | 8.650 | 8.500 | 8.610 | 8.610 | 13,884 |
| 2024-11-13 | 8.500 | 8.610 | 8.480 | 8.610 | 8.610 | 21,257 |
| 2024-11-12 | 8.600 | 8.700 | 8.540 | 8.540 | 8.540 | 22,492 |
| 2024-11-11 | 8.680 | 8.850 | 8.660 | 8.660 | 8.660 | 27,907 |
| 2024-11-08 | 8.700 | 8.780 | 8.660 | 8.720 | 8.720 | 17,849 |
| 2024-11-07 | 8.750 | 8.780 | 8.650 | 8.680 | 8.680 | 13,873 |
| 2024-11-06 | 8.680 | 8.800 | 8.680 | 8.770 | 8.770 | 18,506 |
| 2024-11-05 | 8.690 | 8.840 | 8.650 | 8.730 | 8.730 | 18,519 |
| 2024-11-04 | 8.750 | 8.950 | 8.650 | 8.700 | 8.700 | 6,816 |
| 2024-11-01 | 8.730 | 8.750 | 8.660 | 8.660 | 8.660 | 8,451 |
| 2024-10-31 | 8.650 | 8.800 | 8.620 | 8.640 | 8.640 | 18,068 |
| 2024-10-30 | 8.780 | 8.870 | 8.660 | 8.680 | 8.680 | 24,262 |
| 2024-10-29 | 8.770 | 8.990 | 8.770 | 8.810 | 8.810 | 17,248 |
| 2024-10-28 | 8.710 | 8.940 | 8.700 | 8.820 | 8.820 | 20,185 |
| 2024-10-25 | 8.750 | 8.900 | 8.650 | 8.700 | 8.700 | 25,902 |
| 2024-10-24 | 8.630 | 8.810 | 8.520 | 8.740 | 8.740 | 34,774 |
| 2024-10-23 | 9.140 | 9.140 | 8.820 | 8.850 | 8.850 | 7,483 |
| 2024-10-22 | 9.020 | 9.140 | 8.960 | 9.060 | 9.060 | 10,183 |
| 2024-10-21 | 9.050 | 9.140 | 8.970 | 9.030 | 9.030 | 27,834 |
| 2024-10-18 | 9.000 | 9.340 | 8.880 | 9.090 | 9.090 | 20,726 |
| 2024-10-17 | 9.610 | 9.780 | 9.150 | 9.150 | 9.150 | 64,613 |
| 2024-10-16 | 9.770 | 9.840 | 9.600 | 9.730 | 9.730 | 22,375 |
| 2024-10-15 | 9.730 | 9.810 | 9.590 | 9.810 | 9.810 | 43,470 |
| 2024-10-14 | 9.430 | 9.750 | 9.300 | 9.700 | 9.700 | 41,581 |
| 2024-10-11 | 9.010 | 9.500 | 9.010 | 9.500 | 9.500 | 82,492 |
| 2024-10-10 | 8.990 | 9.080 | 8.920 | 9.020 | 9.020 | 18,665 |
| 2024-10-09 | 8.880 | 9.040 | 8.880 | 8.990 | 8.990 | 4,865 |
| 2024-10-08 | 8.830 | 9.050 | 8.830 | 8.930 | 8.930 | 25,807 |
| 2024-10-07 | 8.820 | 9.010 | 8.790 | 8.900 | 8.900 | 23,783 |
| 2024-10-04 | 8.670 | 8.930 | 8.670 | 8.890 | 8.890 | 11,155 |
| 2024-10-03 | 8.890 | 8.890 | 8.750 | 8.760 | 8.760 | 11,939 |
| 2024-10-02 | 8.700 | 9.000 | 8.620 | 8.960 | 8.960 | 19,613 |
| 2024-10-01 | 8.730 | 8.810 | 8.470 | 8.700 | 8.700 | 43,132 |
| 2024-09-30 | 8.780 | 8.830 | 8.710 | 8.770 | 8.770 | 19,497 |
| 2024-09-27 | 8.760 | 9.030 | 8.710 | 8.900 | 8.900 | 37,725 |
| 2024-09-26 | 8.750 | 9.000 | 8.750 | 8.860 | 8.860 | 35,132 |
| 2024-09-25 | 8.890 | 8.950 | 8.780 | 8.840 | 8.840 | 21,362 |
| 2024-09-24 | 8.710 | 8.900 | 8.710 | 8.900 | 8.900 | 15,947 |
| 2024-09-23 | 8.840 | 8.860 | 8.740 | 8.770 | 8.770 | 4,748 |
| 2024-09-20 | 8.890 | 9.010 | 8.750 | 8.790 | 8.790 | 12,372 |
| 2024-09-19 | 8.900 | 9.060 | 8.760 | 8.950 | 8.950 | 51,410 |
| 2024-09-18 | 8.700 | 8.940 | 8.670 | 8.850 | 8.850 | 29,378 |
| 2024-09-17 | 8.620 | 8.930 | 8.620 | 8.770 | 8.770 | 15,819 |
| 2024-09-16 | 8.740 | 8.820 | 8.610 | 8.670 | 8.670 | 17,483 |
| 2024-09-13 | 8.670 | 8.960 | 8.530 | 8.860 | 8.860 | 84,437 |
| 2024-09-12 | 8.010 | 8.740 | 8.010 | 8.740 | 8.740 | 68,517 |
| 2024-09-11 | 8.130 | 8.140 | 8.000 | 8.050 | 8.050 | 4,415 |
| 2024-09-10 | 8.050 | 8.130 | 7.900 | 8.050 | 8.050 | 44,888 |
| 2024-09-09 | 8.040 | 8.150 | 8.040 | 8.130 | 8.130 | 5,830 |
| 2024-09-06 | 8.100 | 8.220 | 8.000 | 8.020 | 8.020 | 16,740 |
| 2024-09-05 | 8.240 | 8.300 | 8.110 | 8.170 | 8.170 | 18,184 |
| 2024-09-04 | 8.280 | 8.290 | 8.150 | 8.180 | 8.180 | 21,728 |
| 2024-09-03 | 8.380 | 8.390 | 8.180 | 8.220 | 8.220 | 20,996 |
| 2024-09-02 | 8.320 | 8.400 | 8.190 | 8.280 | 8.280 | 33,667 |
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.