Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.140 | 5.260 | 5.140 | 5.220 | 5.220 | 14,817 |
| 2024-05-27 | 5.200 | 5.300 | 5.100 | 5.240 | 5.240 | 12,447 |
| 2024-05-24 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 4,000 |
| 2024-05-23 | 5.360 | 5.380 | 5.200 | 5.320 | 5.320 | 6,875 |
| 2024-05-22 | 5.300 | 5.380 | 5.160 | 5.340 | 5.340 | 14,897 |
| 2024-05-21 | 5.340 | 5.480 | 5.200 | 5.240 | 5.240 | 10,065 |
| 2024-05-20 | 5.320 | 5.460 | 5.260 | 5.280 | 5.280 | 685 |
| 2024-05-17 | 5.440 | 5.500 | 5.220 | 5.400 | 5.400 | 14,104 |
| 2024-05-16 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 17,115 |
| 2024-05-14 | 5.380 | 5.580 | 5.360 | 5.440 | 5.440 | 12,238 |
| 2024-05-13 | 5.280 | 5.420 | 5.280 | 5.340 | 5.340 | 11,668 |
| 2024-05-10 | 5.220 | 5.280 | 5.080 | 5.280 | 5.280 | 2,245 |
| 2024-05-08 | 5.320 | 5.320 | 5.260 | 5.260 | 5.260 | 1,050 |
| 2024-05-07 | 5.240 | 5.300 | 5.120 | 5.260 | 5.260 | 9,875 |
| 2024-05-06 | 5.120 | 5.320 | 4.980 | 5.240 | 5.240 | 37,652 |
| 2024-05-03 | 5.000 | 5.020 | 4.960 | 4.970 | 4.970 | 10,185 |
| 2024-05-02 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 3,600 |
| 2024-04-30 | 4.970 | 5.100 | 4.970 | 4.990 | 4.990 | 10,000 |
| 2024-04-29 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 2,003 |
| 2024-04-26 | 5.060 | 5.060 | 4.900 | 5.020 | 5.020 | 72 |
| 2024-04-24 | 5.060 | 5.060 | 4.890 | 4.890 | 4.890 | 3,140 |
| 2024-04-23 | 5.120 | 5.120 | 4.960 | 5.060 | 5.060 | 15,001 |
| 2024-04-22 | 5.080 | 5.080 | 4.950 | 5.080 | 5.080 | 67 |
| 2024-04-19 | 4.950 | 5.020 | 4.940 | 4.940 | 4.940 | 2,045 |
| 2024-04-18 | 5.160 | 5.160 | 4.950 | 5.060 | 5.060 | 2,504 |
| 2024-04-17 | 5.200 | 5.240 | 5.160 | 5.180 | 5.180 | 11,386 |
| 2024-04-16 | 5.160 | 5.340 | 5.140 | 5.220 | 5.220 | 2,392 |
| 2024-04-12 | 5.020 | 5.220 | 5.000 | 5.200 | 5.200 | 6,833 |
| 2024-04-11 | 5.060 | 5.060 | 4.840 | 4.840 | 4.840 | 5,822 |
| 2024-04-10 | 5.260 | 5.260 | 5.100 | 5.220 | 5.220 | 3,029 |
| 2024-04-09 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 1,062 |
| 2024-04-08 | 5.100 | 5.340 | 5.100 | 5.240 | 5.240 | 4,497 |
| 2024-04-05 | 5.260 | 5.320 | 5.120 | 5.180 | 5.180 | 6,207 |
| 2024-04-04 | 5.300 | 5.300 | 5.180 | 5.180 | 5.180 | 4,095 |
| 2024-04-03 | 5.080 | 5.280 | 5.080 | 5.140 | 5.140 | 2,015 |
| 2024-04-02 | 5.420 | 5.440 | 5.060 | 5.060 | 5.060 | 27,251 |
| 2024-03-28 | 5.620 | 5.620 | 5.440 | 5.440 | 5.440 | 302 |
| 2024-03-27 | 5.500 | 5.560 | 5.400 | 5.540 | 5.540 | 8,329 |
| 2024-03-26 | 5.580 | 5.720 | 5.520 | 5.680 | 5.680 | 9,740 |
| 2024-03-25 | 5.420 | 5.560 | 5.400 | 5.420 | 5.420 | 18,988 |
| 2024-03-22 | 5.340 | 5.340 | 5.180 | 5.180 | 5.180 | 3,110 |
| 2024-03-21 | 4.770 | 5.300 | 4.770 | 5.280 | 5.280 | 25,199 |
| 2024-03-20 | 4.950 | 4.950 | 4.700 | 4.700 | 4.700 | 12,569 |
| 2024-03-19 | 4.970 | 5.240 | 4.960 | 5.040 | 5.040 | 13,867 |
| 2024-03-18 | 4.910 | 4.970 | 4.840 | 4.930 | 4.930 | 6,808 |
| 2024-03-15 | 5.120 | 5.120 | 4.880 | 4.990 | 4.990 | 7,304 |
| 2024-03-14 | 5.120 | 5.140 | 5.000 | 5.100 | 5.100 | 5,455 |
| 2024-03-13 | 5.020 | 5.120 | 4.960 | 5.100 | 5.100 | 7,914 |
| 2024-03-12 | 5.340 | 5.340 | 5.040 | 5.140 | 5.140 | 4,652 |
| 2024-03-11 | 5.020 | 5.380 | 5.020 | 5.280 | 5.280 | 18,162 |
| 2024-03-08 | 5.460 | 5.460 | 5.100 | 5.100 | 5.100 | 14,055 |
| 2024-03-07 | 5.520 | 5.560 | 5.300 | 5.560 | 5.560 | 23,914 |
| 2024-03-06 | 5.740 | 5.740 | 5.500 | 5.580 | 5.580 | 12,722 |
| 2024-03-05 | 5.780 | 5.780 | 5.760 | 5.760 | 5.760 | 2,500 |
| 2024-03-04 | 5.920 | 6.100 | 5.760 | 5.760 | 5.760 | 10,918 |
| 2024-03-01 | 6.100 | 6.100 | 5.840 | 5.840 | 5.840 | 3,940 |
| 2024-02-29 | 6.200 | 6.200 | 5.960 | 6.100 | 6.100 | 16,567 |
| 2024-02-28 | 5.920 | 5.920 | 5.780 | 5.780 | 5.780 | 249 |
| 2024-02-27 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 6,802 |
| 2024-02-26 | 5.860 | 5.860 | 5.480 | 5.500 | 5.500 | 18,976 |
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.