Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.120 | 5.280 | 5.120 | 5.220 | 5.220 | 19,765 |
| 2024-08-21 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 3,543 |
| 2024-08-20 | 4.970 | 5.060 | 4.970 | 5.060 | 5.060 | 300 |
| 2024-08-19 | 5.040 | 5.100 | 5.000 | 5.100 | 5.100 | 6,543 |
| 2024-08-16 | 5.040 | 5.120 | 5.040 | 5.120 | 5.120 | 5,778 |
| 2024-08-15 | 4.930 | 5.080 | 4.920 | 5.080 | 5.080 | 17,163 |
| 2024-08-14 | 4.700 | 5.020 | 4.700 | 5.020 | 5.020 | 19,808 |
| 2024-08-13 | 4.630 | 4.760 | 4.630 | 4.680 | 4.680 | 3,624 |
| 2024-08-12 | 4.550 | 4.710 | 4.550 | 4.600 | 4.600 | 3,927 |
| 2024-08-09 | 4.490 | 4.510 | 4.490 | 4.510 | 4.510 | 10 |
| 2024-08-08 | 4.520 | 4.560 | 4.500 | 4.510 | 4.510 | 4,373 |
| 2024-08-06 | 4.600 | 4.720 | 4.490 | 4.630 | 4.630 | 8,288 |
| 2024-08-05 | 4.620 | 4.630 | 4.460 | 4.520 | 4.520 | 3,358 |
| 2024-08-02 | 4.990 | 5.000 | 4.690 | 4.690 | 4.690 | 6,953 |
| 2024-08-01 | 4.980 | 4.980 | 4.930 | 4.930 | 4.930 | 3,485 |
| 2024-07-31 | 4.890 | 5.000 | 4.850 | 4.870 | 4.870 | 6,016 |
| 2024-07-30 | 4.850 | 4.980 | 4.730 | 4.840 | 4.840 | 20,974 |
| 2024-07-29 | 4.730 | 4.850 | 4.730 | 4.780 | 4.780 | 6,382 |
| 2024-07-26 | 4.850 | 4.850 | 4.790 | 4.790 | 4.790 | 500 |
| 2024-07-25 | 4.880 | 4.890 | 4.810 | 4.810 | 4.810 | 9,637 |
| 2024-07-24 | 4.780 | 4.800 | 4.770 | 4.780 | 4.780 | 3,335 |
| 2024-07-23 | 4.750 | 4.750 | 4.640 | 4.650 | 4.650 | 16,739 |
| 2024-07-22 | 4.790 | 4.790 | 4.710 | 4.710 | 4.710 | 3,233 |
| 2024-07-18 | 4.980 | 5.000 | 4.610 | 4.740 | 4.740 | 45,743 |
| 2024-07-17 | 4.880 | 5.020 | 4.870 | 4.880 | 4.880 | 9,300 |
| 2024-07-16 | 4.810 | 4.980 | 4.790 | 4.790 | 4.790 | 8,421 |
| 2024-07-15 | 4.810 | 4.810 | 4.700 | 4.760 | 4.760 | 2,161 |
| 2024-07-12 | 4.760 | 4.790 | 4.750 | 4.780 | 4.780 | 5,677 |
| 2024-07-11 | 4.950 | 4.950 | 4.840 | 4.840 | 4.840 | 7,354 |
| 2024-07-10 | 4.780 | 4.960 | 4.780 | 4.950 | 4.950 | 33,326 |
| 2024-07-09 | 4.410 | 4.860 | 4.410 | 4.760 | 4.760 | 16,274 |
| 2024-07-08 | 4.470 | 4.670 | 4.470 | 4.500 | 4.500 | 16,851 |
| 2024-07-05 | 4.460 | 4.460 | 4.430 | 4.430 | 4.430 | 2,824 |
| 2024-07-04 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 2,949 |
| 2024-07-03 | 4.420 | 4.460 | 4.390 | 4.460 | 4.460 | 13,471 |
| 2024-07-02 | 4.350 | 4.420 | 4.350 | 4.420 | 4.420 | 10,343 |
| 2024-07-01 | 4.520 | 4.580 | 4.210 | 4.420 | 4.420 | 52,208 |
| 2024-06-28 | 4.600 | 4.800 | 4.530 | 4.530 | 4.530 | 55,866 |
| 2024-06-27 | 4.630 | 4.710 | 4.620 | 4.670 | 4.670 | 3,675 |
| 2024-06-26 | 4.830 | 4.830 | 4.630 | 4.730 | 4.730 | 23,076 |
| 2024-06-25 | 4.890 | 4.890 | 4.790 | 4.840 | 4.840 | 4,142 |
| 2024-06-24 | 4.850 | 4.960 | 4.770 | 4.830 | 4.830 | 10,325 |
| 2024-06-21 | 4.590 | 5.000 | 4.510 | 4.790 | 4.790 | 22,858 |
| 2024-06-20 | 4.910 | 4.910 | 4.570 | 4.660 | 4.660 | 19,689 |
| 2024-06-19 | 4.870 | 4.980 | 4.870 | 4.950 | 4.950 | 4,348 |
| 2024-06-18 | 4.900 | 4.970 | 4.870 | 4.870 | 4.870 | 2,725 |
| 2024-06-17 | 4.850 | 4.890 | 4.820 | 4.880 | 4.880 | 3,162 |
| 2024-06-14 | 4.930 | 4.930 | 4.900 | 4.930 | 4.930 | 3,626 |
| 2024-06-13 | 5.040 | 5.040 | 4.950 | 4.980 | 4.980 | 11,893 |
| 2024-06-12 | 5.020 | 5.040 | 4.950 | 5.000 | 5.000 | 7,580 |
| 2024-06-11 | 5.020 | 5.020 | 4.960 | 5.000 | 5.000 | 5,131 |
| 2024-06-10 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 6,431 |
| 2024-06-07 | 5.040 | 5.100 | 4.950 | 5.000 | 5.000 | 34,097 |
| 2024-06-06 | 5.160 | 5.180 | 5.140 | 5.140 | 5.140 | 7,000 |
| 2024-06-05 | 5.100 | 5.180 | 5.080 | 5.120 | 5.120 | 10,751 |
| 2024-06-04 | 5.140 | 5.180 | 5.080 | 5.180 | 5.180 | 32,696 |
| 2024-06-03 | 5.200 | 5.200 | 5.000 | 5.120 | 5.120 | 12,808 |
| 2024-05-31 | 5.180 | 5.200 | 5.160 | 5.200 | 5.200 | 22,228 |
| 2024-05-30 | 5.220 | 5.260 | 5.180 | 5.260 | 5.260 | 7,542 |
| 2024-05-29 | 5.280 | 5.280 | 5.180 | 5.280 | 5.280 | 5,087 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.