Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 6.720 | 6.720 | 6.500 | 6.580 | 6.580 | 4,083 |
| 2023-11-23 | 6.720 | 6.720 | 6.580 | 6.720 | 6.720 | 2,444 |
| 2023-11-22 | 6.720 | 6.920 | 6.700 | 6.840 | 6.840 | 9,170 |
| 2023-11-21 | 6.500 | 6.940 | 6.460 | 6.840 | 6.840 | 14,545 |
| 2023-11-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 779 |
| 2023-11-17 | 6.760 | 6.960 | 6.640 | 6.860 | 6.860 | 9,260 |
| 2023-11-16 | 6.760 | 6.760 | 6.540 | 6.700 | 6.700 | 6,510 |
| 2023-11-15 | 6.600 | 6.820 | 6.540 | 6.660 | 6.660 | 6,390 |
| 2023-11-14 | 6.440 | 6.480 | 6.400 | 6.400 | 6.400 | 1,339 |
| 2023-11-13 | 6.500 | 6.900 | 5.840 | 6.260 | 6.260 | 38,531 |
| 2023-11-10 | 6.920 | 6.980 | 6.420 | 6.420 | 6.420 | 33,187 |
| 2023-11-09 | 6.800 | 7.080 | 6.800 | 6.940 | 6.940 | 10,394 |
| 2023-11-08 | 7.320 | 7.320 | 7.200 | 7.200 | 7.200 | 700 |
| 2023-11-07 | 7.320 | 7.400 | 7.320 | 7.340 | 7.340 | 690 |
| 2023-11-03 | 7.280 | 7.280 | 7.260 | 7.260 | 7.260 | 1,768 |
| 2023-11-02 | 7.280 | 7.500 | 7.280 | 7.400 | 7.400 | 3,382 |
| 2023-10-30 | 7.400 | 7.400 | 7.100 | 7.340 | 7.340 | 2,882 |
| 2023-10-26 | 7.220 | 7.400 | 7.220 | 7.380 | 7.380 | 1,111 |
| 2023-10-25 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 689 |
| 2023-10-24 | 7.000 | 7.200 | 6.980 | 7.200 | 7.200 | 4,326 |
| 2023-10-23 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 800 |
| 2023-10-20 | 7.500 | 7.500 | 7.040 | 7.040 | 7.040 | 8,560 |
| 2023-10-19 | 7.540 | 7.720 | 7.340 | 7.620 | 7.620 | 4,866 |
| 2023-10-18 | 7.620 | 7.620 | 7.520 | 7.620 | 7.620 | 1,350 |
| 2023-10-13 | 7.840 | 7.840 | 7.660 | 7.660 | 7.660 | 2,675 |
| 2023-10-12 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 111 |
| 2023-10-11 | 7.760 | 7.920 | 7.740 | 7.920 | 7.920 | 3,744 |
| 2023-10-10 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 642 |
| 2023-10-09 | 7.760 | 7.920 | 7.760 | 7.880 | 7.880 | 1,354 |
| 2023-10-06 | 7.940 | 7.940 | 7.800 | 7.800 | 7.800 | 100 |
| 2023-10-05 | 7.980 | 8.040 | 7.960 | 8.040 | 8.040 | 1,345 |
| 2023-10-03 | 8.060 | 8.300 | 7.940 | 8.240 | 8.240 | 2,612 |
| 2023-10-02 | 8.120 | 8.700 | 8.040 | 8.200 | 8.200 | 35,918 |
| 2023-09-29 | 8.060 | 8.400 | 8.060 | 8.280 | 8.280 | 6,252 |
| 2023-09-28 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 5,167 |
| 2023-09-27 | 7.900 | 8.300 | 7.880 | 8.200 | 8.200 | 12,699 |
| 2023-09-26 | 7.720 | 7.800 | 7.620 | 7.800 | 7.800 | 1,651 |
| 2023-09-25 | 7.940 | 7.940 | 7.580 | 7.820 | 7.820 | 3,641 |
| 2023-09-22 | 7.680 | 8.080 | 7.680 | 8.060 | 8.060 | 2,460 |
| 2023-09-20 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 600 |
| 2023-09-19 | 8.000 | 8.220 | 7.940 | 7.940 | 7.940 | 2,109 |
| 2023-09-15 | 8.120 | 8.300 | 7.840 | 8.000 | 8.000 | 4,272 |
| 2023-09-14 | 8.140 | 8.140 | 7.960 | 8.020 | 8.020 | 10,154 |
| 2023-09-13 | 7.920 | 8.100 | 7.840 | 7.980 | 7.980 | 5,530 |
| 2023-09-12 | 7.900 | 8.040 | 7.600 | 8.040 | 8.040 | 3,886 |
| 2023-09-11 | 7.840 | 7.920 | 7.800 | 7.800 | 7.800 | 655 |
| 2023-09-08 | 8.060 | 8.060 | 7.940 | 7.940 | 7.940 | 904 |
| 2023-09-07 | 7.740 | 8.200 | 7.740 | 8.160 | 8.160 | 4,192 |
| 2023-09-06 | 7.900 | 7.900 | 7.660 | 7.660 | 7.660 | 1,167 |
| 2023-09-05 | 7.880 | 7.900 | 7.880 | 7.900 | 7.900 | 1,053 |
| 2023-09-04 | 7.740 | 7.840 | 7.640 | 7.840 | 7.840 | 3,515 |
| 2023-09-01 | 7.980 | 7.980 | 7.560 | 7.640 | 7.640 | 10,276 |
| 2023-08-31 | 8.180 | 8.200 | 8.080 | 8.100 | 8.100 | 2,449 |
| 2023-08-30 | 7.900 | 8.060 | 7.900 | 8.060 | 8.060 | 736 |
| 2023-08-29 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 2,600 |
| 2023-08-28 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 2,000 |
| 2023-08-25 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 150 |
| 2023-08-24 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 2,000 |
| 2023-08-23 | 8.100 | 8.120 | 8.100 | 8.120 | 8.120 | 328 |
| 2023-08-22 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 66 |
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.