Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 66 |
| 2023-08-21 | 8.100 | 8.160 | 8.100 | 8.160 | 8.160 | 606 |
| 2023-08-18 | 8.280 | 8.280 | 8.180 | 8.180 | 8.180 | 1,165 |
| 2023-08-17 | 8.260 | 8.320 | 8.260 | 8.320 | 8.320 | 835 |
| 2023-08-16 | 8.300 | 8.300 | 8.260 | 8.260 | 8.260 | 970 |
| 2023-08-15 | 8.320 | 8.400 | 8.240 | 8.400 | 8.400 | 2,870 |
| 2023-08-14 | 8.460 | 8.460 | 8.340 | 8.440 | 8.440 | 688 |
| 2023-08-11 | 8.180 | 8.480 | 8.180 | 8.400 | 8.400 | 10,450 |
| 2023-08-10 | 8.180 | 8.280 | 8.180 | 8.200 | 8.200 | 1,267 |
| 2023-08-09 | 8.140 | 8.300 | 8.140 | 8.300 | 8.300 | 569 |
| 2023-08-08 | 8.020 | 8.220 | 8.000 | 8.220 | 8.220 | 2,313 |
| 2023-08-07 | 8.000 | 8.020 | 7.920 | 8.020 | 8.020 | 1,125 |
| 2023-08-04 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,780 |
| 2023-08-03 | 8.140 | 8.140 | 8.020 | 8.040 | 8.040 | 2,508 |
| 2023-08-02 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 7,776 |
| 2023-08-01 | 8.000 | 8.080 | 7.920 | 7.920 | 7.920 | 3,440 |
| 2023-07-31 | 8.040 | 8.140 | 8.020 | 8.060 | 8.060 | 6,294 |
| 2023-07-28 | 7.980 | 8.060 | 7.980 | 8.020 | 8.020 | 5,696 |
| 2023-07-27 | 8.020 | 8.060 | 8.000 | 8.060 | 8.060 | 5,174 |
| 2023-07-26 | 8.000 | 8.120 | 7.920 | 8.020 | 8.020 | 6,940 |
| 2023-07-24 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 621 |
| 2023-07-21 | 7.940 | 8.060 | 7.940 | 8.000 | 8.000 | 789 |
| 2023-07-19 | 8.140 | 8.140 | 7.900 | 8.040 | 8.040 | 3,359 |
| 2023-07-18 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 2,100 |
| 2023-07-17 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 5,989 |
| 2023-07-14 | 7.960 | 8.060 | 7.960 | 8.060 | 8.060 | 4,140 |
| 2023-07-13 | 8.000 | 8.100 | 8.000 | 8.060 | 8.060 | 1,850 |
| 2023-07-12 | 7.880 | 8.080 | 7.860 | 7.960 | 7.960 | 30,361 |
| 2023-07-11 | 7.800 | 7.800 | 7.720 | 7.780 | 7.780 | 650 |
| 2023-07-10 | 7.700 | 7.760 | 7.700 | 7.760 | 7.760 | 3,595 |
| 2023-07-07 | 7.720 | 7.780 | 7.720 | 7.780 | 7.780 | 100 |
| 2023-07-06 | 7.700 | 7.900 | 7.700 | 7.800 | 7.800 | 2,777 |
| 2023-07-05 | 7.520 | 7.900 | 7.500 | 7.660 | 7.660 | 7,730 |
| 2023-07-04 | 7.380 | 7.640 | 7.380 | 7.620 | 7.620 | 5,573 |
| 2023-07-03 | 7.400 | 7.500 | 7.400 | 7.460 | 7.460 | 806 |
| 2023-06-30 | 7.600 | 7.700 | 7.440 | 7.500 | 7.500 | 5,689 |
| 2023-06-29 | 7.580 | 7.640 | 7.580 | 7.640 | 7.640 | 1,200 |
| 2023-06-28 | 7.780 | 7.780 | 7.680 | 7.680 | 7.680 | 3,000 |
| 2023-06-27 | 7.340 | 7.700 | 7.340 | 7.700 | 7.700 | 7,009 |
| 2023-06-26 | 7.480 | 7.480 | 7.440 | 7.440 | 7.440 | 1,180 |
| 2023-06-23 | 7.320 | 7.480 | 7.300 | 7.400 | 7.400 | 4,317 |
| 2023-06-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 658 |
| 2023-06-21 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 858 |
| 2023-06-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 566 |
| 2023-06-19 | 7.500 | 7.900 | 7.500 | 7.800 | 7.800 | 5,117 |
| 2023-06-16 | 7.500 | 7.600 | 7.300 | 7.600 | 7.600 | 5,352 |
| 2023-06-15 | 7.480 | 7.500 | 7.440 | 7.500 | 7.500 | 1,676 |
| 2023-06-14 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 153 |
| 2023-06-13 | 7.520 | 7.520 | 7.420 | 7.480 | 7.480 | 2,204 |
| 2023-06-09 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 896 |
| 2023-06-08 | 7.540 | 7.540 | 7.420 | 7.420 | 7.420 | 1,442 |
| 2023-06-07 | 7.780 | 7.780 | 7.300 | 7.640 | 7.640 | 9,641 |
| 2023-06-06 | 7.820 | 7.880 | 7.800 | 7.880 | 7.880 | 4,819 |
| 2023-06-05 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 1,788 |
| 2023-06-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 600 |
| 2023-06-01 | 7.940 | 8.000 | 7.740 | 7.740 | 7.740 | 3,135 |
| 2023-05-30 | 7.860 | 7.860 | 7.800 | 7.820 | 7.820 | 3,238 |
| 2023-05-26 | 7.880 | 7.920 | 7.820 | 7.820 | 7.820 | 2,690 |
| 2023-05-25 | 7.800 | 7.800 | 7.780 | 7.780 | 7.780 | 2,000 |
| 2023-05-24 | 7.940 | 8.200 | 7.880 | 7.880 | 7.880 | 9,711 |
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.