Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 8.240 | 8.240 | 7.940 | 7.940 | 7.940 | 10,714 |
| 2023-02-21 | 8.000 | 8.320 | 8.000 | 8.280 | 8.280 | 7,928 |
| 2023-02-20 | 8.160 | 8.320 | 7.920 | 7.960 | 7.960 | 7,489 |
| 2023-02-17 | 7.940 | 8.220 | 7.820 | 8.100 | 8.100 | 26,761 |
| 2023-02-16 | 7.880 | 7.880 | 7.800 | 7.800 | 7.800 | 5,800 |
| 2023-02-15 | 7.760 | 7.800 | 7.760 | 7.760 | 7.760 | 9,140 |
| 2023-02-14 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 6,216 |
| 2023-02-13 | 7.820 | 7.960 | 7.700 | 7.700 | 7.700 | 3,916 |
| 2023-02-10 | 7.800 | 7.800 | 7.500 | 7.700 | 7.700 | 8,666 |
| 2023-02-09 | 8.140 | 8.140 | 7.700 | 7.920 | 7.920 | 3,272 |
| 2023-02-08 | 7.760 | 8.200 | 7.760 | 8.040 | 8.040 | 16,147 |
| 2023-02-07 | 7.560 | 7.700 | 7.560 | 7.640 | 7.640 | 6,801 |
| 2023-02-06 | 7.560 | 7.980 | 7.560 | 7.580 | 7.580 | 25,614 |
| 2023-02-03 | 7.280 | 7.500 | 7.280 | 7.460 | 7.460 | 10,278 |
| 2023-02-02 | 7.000 | 7.300 | 7.000 | 7.160 | 7.160 | 4,808 |
| 2023-02-01 | 7.040 | 7.040 | 6.740 | 6.940 | 6.940 | 4,495 |
| 2023-01-31 | 7.180 | 7.180 | 6.900 | 6.920 | 6.920 | 2,991 |
| 2023-01-30 | 7.240 | 7.500 | 7.180 | 7.300 | 7.300 | 5,231 |
| 2023-01-27 | 6.880 | 7.340 | 6.880 | 7.340 | 7.340 | 4,119 |
| 2023-01-26 | 6.640 | 6.760 | 6.500 | 6.760 | 6.760 | 4,628 |
| 2023-01-25 | 6.700 | 6.760 | 6.280 | 6.760 | 6.760 | 3,514 |
| 2023-01-24 | 6.540 | 6.680 | 6.540 | 6.600 | 6.600 | 1,780 |
| 2023-01-23 | 6.780 | 6.780 | 6.500 | 6.580 | 6.580 | 5,717 |
| 2023-01-20 | 6.960 | 6.960 | 6.760 | 6.760 | 6.760 | 8,223 |
| 2023-01-19 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 2,000 |
| 2023-01-18 | 6.960 | 7.000 | 6.380 | 6.940 | 6.940 | 28,668 |
| 2023-01-17 | 6.820 | 6.840 | 6.700 | 6.840 | 6.840 | 14,200 |
| 2023-01-16 | 6.980 | 7.100 | 6.860 | 6.900 | 6.900 | 1,855 |
| 2023-01-13 | 7.020 | 7.020 | 6.840 | 6.860 | 6.860 | 5,635 |
| 2023-01-12 | 7.360 | 7.360 | 6.720 | 6.900 | 6.900 | 21,964 |
| 2023-01-11 | 7.460 | 7.460 | 7.240 | 7.240 | 7.240 | 2,750 |
| 2023-01-10 | 7.660 | 7.660 | 7.420 | 7.460 | 7.460 | 5,948 |
| 2023-01-09 | 7.320 | 7.540 | 7.320 | 7.540 | 7.540 | 873 |
| 2023-01-06 | 7.560 | 7.560 | 7.440 | 7.440 | 7.440 | 340 |
| 2023-01-05 | 7.500 | 7.500 | 7.440 | 7.440 | 7.440 | 200 |
| 2023-01-04 | 7.200 | 7.420 | 7.200 | 7.420 | 7.420 | 3,083 |
| 2023-01-03 | 7.460 | 7.460 | 6.880 | 7.220 | 7.220 | 6,502 |
| 2023-01-02 | 7.660 | 7.780 | 7.580 | 7.580 | 7.580 | 1,729 |
| 2022-12-30 | 7.640 | 7.780 | 7.480 | 7.780 | 7.780 | 4,957 |
| 2022-12-29 | 7.840 | 7.940 | 7.500 | 7.600 | 7.600 | 3,722 |
| 2022-12-27 | 7.920 | 8.040 | 7.900 | 7.940 | 7.940 | 4,097 |
| 2022-12-23 | 7.820 | 7.980 | 7.820 | 7.980 | 7.980 | 200 |
| 2022-12-22 | 8.100 | 8.520 | 7.820 | 7.900 | 7.900 | 14,133 |
| 2022-12-21 | 8.100 | 8.500 | 8.000 | 8.200 | 8.200 | 16,612 |
| 2022-12-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 500 |
| 2022-12-19 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 1,700 |
| 2022-12-16 | 8.420 | 8.580 | 8.380 | 8.380 | 8.380 | 7,319 |
| 2022-12-15 | 8.000 | 8.400 | 7.900 | 8.320 | 8.320 | 4,699 |
| 2022-12-14 | 8.420 | 8.420 | 7.920 | 8.060 | 8.060 | 5,387 |
| 2022-12-13 | 8.680 | 8.780 | 8.540 | 8.540 | 8.540 | 649 |
| 2022-12-12 | 8.800 | 8.800 | 8.720 | 8.720 | 8.720 | 3,585 |
| 2022-12-09 | 8.720 | 8.780 | 8.720 | 8.740 | 8.740 | 1,232 |
| 2022-12-08 | 8.740 | 8.840 | 8.720 | 8.760 | 8.760 | 6,664 |
| 2022-12-07 | 8.820 | 8.900 | 8.700 | 8.860 | 8.860 | 13,411 |
| 2022-12-06 | 8.660 | 8.800 | 8.600 | 8.720 | 8.720 | 12,005 |
| 2022-12-05 | 8.400 | 8.640 | 8.400 | 8.640 | 8.640 | 3,901 |
| 2022-12-02 | 8.420 | 8.580 | 8.400 | 8.460 | 8.460 | 9,953 |
| 2022-12-01 | 8.320 | 8.560 | 8.200 | 8.320 | 8.320 | 30,592 |
| 2022-11-30 | 8.120 | 8.400 | 8.000 | 8.260 | 8.260 | 15,188 |
| 2022-11-29 | 8.200 | 8.200 | 8.000 | 8.000 | 8.000 | 5,999 |
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.