Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 8.200 | 8.200 | 8.000 | 8.060 | 8.060 | 5,977 |
| 2023-05-22 | 8.120 | 8.500 | 8.120 | 8.280 | 8.280 | 75,664 |
| 2023-05-19 | 8.180 | 8.300 | 8.120 | 8.240 | 8.240 | 6,692 |
| 2023-05-18 | 8.160 | 8.180 | 8.000 | 8.080 | 8.080 | 589 |
| 2023-05-17 | 8.100 | 8.200 | 8.100 | 8.100 | 8.100 | 4,888 |
| 2023-05-16 | 8.100 | 8.380 | 8.000 | 8.220 | 8.220 | 20,173 |
| 2023-05-15 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 1,070 |
| 2023-05-12 | 7.780 | 8.160 | 7.780 | 8.160 | 8.160 | 4,635 |
| 2023-05-11 | 7.560 | 7.700 | 7.560 | 7.680 | 7.680 | 2,460 |
| 2023-05-10 | 7.700 | 7.700 | 7.480 | 7.560 | 7.560 | 6,452 |
| 2023-05-09 | 7.620 | 7.740 | 7.500 | 7.660 | 7.660 | 2,023 |
| 2023-05-08 | 7.880 | 8.540 | 7.600 | 7.720 | 7.720 | 10,223 |
| 2023-05-05 | 7.800 | 7.900 | 7.760 | 7.780 | 7.780 | 1,143 |
| 2023-05-04 | 7.940 | 7.940 | 7.740 | 7.860 | 7.860 | 479 |
| 2023-05-03 | 7.800 | 8.000 | 7.800 | 7.860 | 7.860 | 4,700 |
| 2023-05-02 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 1,133 |
| 2023-04-28 | 7.760 | 7.900 | 7.760 | 7.900 | 7.900 | 3,615 |
| 2023-04-27 | 7.600 | 7.660 | 7.600 | 7.660 | 7.660 | 3,550 |
| 2023-04-26 | 7.800 | 7.800 | 7.500 | 7.580 | 7.580 | 5,228 |
| 2023-04-25 | 7.800 | 7.860 | 7.500 | 7.860 | 7.860 | 16,831 |
| 2023-04-24 | 7.800 | 8.000 | 7.700 | 7.900 | 7.900 | 7,775 |
| 2023-04-21 | 8.180 | 8.180 | 7.720 | 7.900 | 7.900 | 4,539 |
| 2023-04-20 | 8.460 | 8.520 | 8.300 | 8.300 | 8.300 | 8,913 |
| 2023-04-19 | 8.460 | 8.460 | 8.420 | 8.420 | 8.420 | 90 |
| 2023-04-18 | 8.300 | 8.500 | 8.300 | 8.420 | 8.420 | 6,511 |
| 2023-04-17 | 8.340 | 8.400 | 8.340 | 8.400 | 8.400 | 100 |
| 2023-04-14 | 8.420 | 8.520 | 8.300 | 8.460 | 8.460 | 3,572 |
| 2023-04-13 | 8.240 | 8.360 | 8.240 | 8.300 | 8.300 | 3,673 |
| 2023-04-12 | 8.120 | 8.300 | 8.080 | 8.240 | 8.240 | 4,535 |
| 2023-04-11 | 7.980 | 8.240 | 7.980 | 8.240 | 8.240 | 1,888 |
| 2023-04-06 | 8.080 | 8.160 | 8.000 | 8.100 | 8.100 | 2,236 |
| 2023-04-05 | 8.180 | 8.300 | 8.180 | 8.200 | 8.200 | 2,093 |
| 2023-04-04 | 8.260 | 8.300 | 8.200 | 8.300 | 8.300 | 4,813 |
| 2023-04-03 | 8.320 | 8.320 | 8.200 | 8.220 | 8.220 | 3,200 |
| 2023-03-31 | 8.500 | 8.520 | 8.400 | 8.440 | 8.440 | 7,130 |
| 2023-03-30 | 7.520 | 8.500 | 7.520 | 8.500 | 8.500 | 24,041 |
| 2023-03-29 | 7.300 | 7.500 | 7.260 | 7.400 | 7.400 | 4,375 |
| 2023-03-28 | 7.180 | 7.280 | 7.180 | 7.200 | 7.200 | 3,728 |
| 2023-03-27 | 7.180 | 7.180 | 7.060 | 7.060 | 7.060 | 667 |
| 2023-03-24 | 7.460 | 7.520 | 7.300 | 7.300 | 7.300 | 840 |
| 2023-03-23 | 7.740 | 7.740 | 7.440 | 7.580 | 7.580 | 3,201 |
| 2023-03-22 | 7.740 | 7.740 | 7.640 | 7.640 | 7.640 | 637 |
| 2023-03-21 | 7.960 | 7.960 | 7.700 | 7.860 | 7.860 | 55 |
| 2023-03-17 | 7.820 | 7.860 | 7.800 | 7.860 | 7.860 | 7,581 |
| 2023-03-16 | 8.000 | 8.000 | 7.800 | 7.900 | 7.900 | 4,097 |
| 2023-03-15 | 7.760 | 7.880 | 7.760 | 7.880 | 7.880 | 6,501 |
| 2023-03-14 | 7.800 | 8.000 | 7.500 | 7.880 | 7.880 | 13,774 |
| 2023-03-13 | 8.100 | 8.100 | 7.800 | 7.900 | 7.900 | 12,215 |
| 2023-03-10 | 8.360 | 8.360 | 7.600 | 7.980 | 7.980 | 36,260 |
| 2023-03-09 | 8.540 | 8.580 | 8.400 | 8.480 | 8.480 | 3,738 |
| 2023-03-08 | 8.540 | 8.720 | 8.540 | 8.560 | 8.560 | 450 |
| 2023-03-07 | 8.800 | 8.800 | 8.620 | 8.620 | 8.620 | 18,598 |
| 2023-03-06 | 8.740 | 8.740 | 8.680 | 8.680 | 8.680 | 16,217 |
| 2023-03-03 | 8.640 | 8.660 | 8.580 | 8.580 | 8.580 | 1,702 |
| 2023-03-02 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 776 |
| 2023-03-01 | 8.440 | 8.840 | 8.440 | 8.660 | 8.660 | 21,350 |
| 2023-02-28 | 8.620 | 8.640 | 8.360 | 8.360 | 8.360 | 7,034 |
| 2023-02-27 | 8.200 | 8.580 | 7.900 | 8.580 | 8.580 | 26,683 |
| 2023-02-24 | 8.120 | 8.220 | 8.040 | 8.160 | 8.160 | 5,430 |
| 2023-02-23 | 7.980 | 8.440 | 7.780 | 8.100 | 8.100 | 28,543 |
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.