Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 5.920 | 5.920 | 5.840 | 5.920 | 5.920 | 484 |
| 2024-02-21 | 6.000 | 6.080 | 5.900 | 6.000 | 6.000 | 6,422 |
| 2024-02-20 | 5.980 | 6.000 | 5.800 | 6.000 | 6.000 | 4,728 |
| 2024-02-19 | 6.000 | 6.000 | 5.820 | 5.880 | 5.880 | 2,258 |
| 2024-02-16 | 5.840 | 6.000 | 5.720 | 5.860 | 5.860 | 4,065 |
| 2024-02-15 | 5.920 | 5.920 | 5.680 | 5.700 | 5.700 | 14,145 |
| 2024-02-14 | 5.900 | 5.960 | 5.760 | 5.940 | 5.940 | 11,502 |
| 2024-02-13 | 5.880 | 6.060 | 5.880 | 6.040 | 6.040 | 2,221 |
| 2024-02-12 | 6.020 | 6.020 | 5.840 | 5.920 | 5.920 | 3,308 |
| 2024-02-09 | 6.280 | 6.300 | 6.000 | 6.100 | 6.100 | 10,226 |
| 2024-02-08 | 5.900 | 6.200 | 5.720 | 6.100 | 6.100 | 22,219 |
| 2024-02-07 | 6.380 | 6.380 | 5.800 | 5.900 | 5.900 | 38,499 |
| 2024-02-06 | 6.400 | 6.420 | 6.360 | 6.420 | 6.420 | 1,615 |
| 2024-02-05 | 6.520 | 6.520 | 6.400 | 6.460 | 6.460 | 1,672 |
| 2024-02-02 | 6.580 | 6.680 | 6.360 | 6.500 | 6.500 | 3,138 |
| 2024-02-01 | 6.420 | 6.440 | 6.400 | 6.420 | 6.420 | 3,402 |
| 2024-01-31 | 6.500 | 6.500 | 6.300 | 6.500 | 6.500 | 7,127 |
| 2024-01-30 | 6.320 | 6.400 | 6.280 | 6.380 | 6.380 | 12,290 |
| 2024-01-26 | 6.520 | 6.520 | 6.340 | 6.440 | 6.440 | 15,667 |
| 2024-01-25 | 6.660 | 6.660 | 6.500 | 6.660 | 6.660 | 5,211 |
| 2024-01-24 | 6.540 | 6.640 | 6.340 | 6.600 | 6.600 | 22,872 |
| 2024-01-23 | 6.660 | 6.700 | 6.480 | 6.500 | 6.500 | 16,834 |
| 2024-01-22 | 6.720 | 6.780 | 6.520 | 6.520 | 6.520 | 5,565 |
| 2024-01-19 | 7.000 | 7.020 | 6.700 | 6.900 | 6.900 | 11,787 |
| 2024-01-18 | 7.180 | 7.220 | 6.900 | 6.900 | 6.900 | 9,424 |
| 2024-01-17 | 6.900 | 6.980 | 6.860 | 6.980 | 6.980 | 2,182 |
| 2024-01-16 | 7.260 | 7.260 | 6.780 | 6.860 | 6.860 | 12,138 |
| 2024-01-15 | 7.640 | 7.640 | 7.200 | 7.260 | 7.260 | 3,343 |
| 2024-01-12 | 7.380 | 7.680 | 7.380 | 7.680 | 7.680 | 5,272 |
| 2024-01-11 | 7.280 | 7.800 | 7.080 | 7.560 | 7.560 | 29,028 |
| 2024-01-10 | 7.300 | 7.400 | 7.100 | 7.100 | 7.100 | 21,860 |
| 2024-01-09 | 7.700 | 7.700 | 7.240 | 7.440 | 7.440 | 13,948 |
| 2024-01-08 | 6.840 | 7.800 | 6.840 | 7.800 | 7.800 | 38,396 |
| 2024-01-05 | 6.840 | 7.000 | 6.720 | 6.820 | 6.820 | 22,008 |
| 2024-01-04 | 6.500 | 6.880 | 6.380 | 6.800 | 6.800 | 53,254 |
| 2024-01-03 | 6.380 | 6.500 | 6.260 | 6.500 | 6.500 | 7,940 |
| 2024-01-02 | 6.360 | 6.360 | 6.180 | 6.280 | 6.280 | 6,975 |
| 2023-12-29 | 6.460 | 6.600 | 6.180 | 6.600 | 6.600 | 21,767 |
| 2023-12-28 | 6.420 | 6.480 | 6.320 | 6.420 | 6.420 | 2,606 |
| 2023-12-27 | 6.500 | 6.600 | 6.460 | 6.540 | 6.540 | 10,914 |
| 2023-12-22 | 6.500 | 6.500 | 6.420 | 6.460 | 6.460 | 2,199 |
| 2023-12-21 | 6.500 | 6.600 | 6.420 | 6.420 | 6.420 | 7,322 |
| 2023-12-20 | 6.240 | 6.780 | 6.180 | 6.520 | 6.520 | 45,717 |
| 2023-12-19 | 6.440 | 6.480 | 6.280 | 6.340 | 6.340 | 4,541 |
| 2023-12-18 | 6.280 | 6.480 | 6.180 | 6.400 | 6.400 | 8,835 |
| 2023-12-15 | 6.200 | 6.380 | 6.040 | 6.340 | 6.340 | 18,385 |
| 2023-12-14 | 6.120 | 6.360 | 6.120 | 6.360 | 6.360 | 11,401 |
| 2023-12-13 | 6.400 | 6.500 | 6.200 | 6.400 | 6.400 | 4,265 |
| 2023-12-12 | 6.300 | 6.460 | 6.300 | 6.460 | 6.460 | 11,412 |
| 2023-12-11 | 6.460 | 6.480 | 6.300 | 6.380 | 6.380 | 2,900 |
| 2023-12-08 | 6.500 | 6.500 | 6.300 | 6.400 | 6.400 | 5,111 |
| 2023-12-07 | 6.680 | 6.680 | 6.400 | 6.400 | 6.400 | 20,620 |
| 2023-12-06 | 6.640 | 6.760 | 6.640 | 6.760 | 6.760 | 780 |
| 2023-12-05 | 6.340 | 6.560 | 6.340 | 6.500 | 6.500 | 5,763 |
| 2023-12-04 | 6.900 | 7.080 | 6.820 | 6.820 | 6.820 | 4,500 |
| 2023-12-01 | 6.820 | 7.120 | 6.740 | 7.120 | 7.120 | 7,270 |
| 2023-11-30 | 6.920 | 7.020 | 6.920 | 6.960 | 6.960 | 990 |
| 2023-11-29 | 6.980 | 7.180 | 6.680 | 7.000 | 7.000 | 11,654 |
| 2023-11-28 | 6.720 | 6.740 | 6.580 | 6.740 | 6.740 | 1,865 |
| 2023-11-27 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1,862 |
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.