Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-28 | 8.180 | 8.440 | 8.100 | 8.120 | 8.120 | 8,540 |
| 2022-11-25 | 8.300 | 8.300 | 8.080 | 8.080 | 8.080 | 1,783 |
| 2022-11-24 | 7.980 | 8.280 | 7.980 | 8.060 | 8.060 | 4,006 |
| 2022-11-23 | 7.640 | 8.000 | 7.640 | 7.940 | 7.940 | 7,368 |
| 2022-11-22 | 7.460 | 7.520 | 7.400 | 7.520 | 7.520 | 3,697 |
| 2022-11-21 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 2,833 |
| 2022-11-18 | 7.260 | 7.300 | 7.200 | 7.260 | 7.260 | 12,395 |
| 2022-11-17 | 7.200 | 7.200 | 7.140 | 7.200 | 7.200 | 428 |
| 2022-11-16 | 7.200 | 7.260 | 7.200 | 7.240 | 7.240 | 2,963 |
| 2022-11-15 | 7.080 | 7.140 | 7.080 | 7.140 | 7.140 | 584 |
| 2022-11-14 | 7.220 | 7.220 | 7.120 | 7.140 | 7.140 | 2,349 |
| 2022-11-11 | 7.160 | 7.260 | 7.160 | 7.200 | 7.200 | 15,648 |
| 2022-11-10 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 82 |
| 2022-11-08 | 7.160 | 7.160 | 7.040 | 7.060 | 7.060 | 300 |
| 2022-11-07 | 7.060 | 7.180 | 7.060 | 7.120 | 7.120 | 1,611 |
| 2022-11-04 | 7.020 | 7.160 | 7.020 | 7.160 | 7.160 | 1,387 |
| 2022-11-03 | 7.160 | 7.160 | 6.900 | 7.000 | 7.000 | 5,447 |
| 2022-11-02 | 6.980 | 7.300 | 6.980 | 7.280 | 7.280 | 10,385 |
| 2022-11-01 | 6.840 | 6.980 | 6.840 | 6.920 | 6.920 | 3,265 |
| 2022-10-31 | 6.940 | 6.960 | 6.940 | 6.960 | 6.960 | 1,547 |
| 2022-10-28 | 6.840 | 6.960 | 6.840 | 6.900 | 6.900 | 749 |
| 2022-10-27 | 6.480 | 7.000 | 6.480 | 6.840 | 6.840 | 12,521 |
| 2022-10-26 | 6.480 | 6.520 | 6.440 | 6.440 | 6.440 | 25,747 |
| 2022-10-25 | 6.380 | 6.480 | 6.380 | 6.440 | 6.440 | 1,981 |
| 2022-10-24 | 6.140 | 6.360 | 6.140 | 6.260 | 6.260 | 3,177 |
| 2022-10-21 | 5.960 | 6.180 | 5.960 | 6.020 | 6.020 | 2,894 |
| 2022-10-20 | 5.400 | 6.080 | 5.400 | 5.840 | 5.840 | 4,013 |
| 2022-10-19 | 5.600 | 5.620 | 5.340 | 5.520 | 5.520 | 2,265 |
| 2022-10-18 | 5.820 | 5.820 | 5.480 | 5.480 | 5.480 | 833 |
| 2022-10-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 85 |
| 2022-10-14 | 5.540 | 5.900 | 5.540 | 5.660 | 5.660 | 328 |
| 2022-10-13 | 5.580 | 5.700 | 5.420 | 5.420 | 5.420 | 8,305 |
| 2022-10-12 | 5.740 | 5.860 | 5.620 | 5.680 | 5.680 | 1,160 |
| 2022-10-11 | 5.260 | 5.720 | 5.240 | 5.620 | 5.620 | 20,061 |
| 2022-10-10 | 5.380 | 5.380 | 5.100 | 5.140 | 5.140 | 2,576 |
| 2022-10-07 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 504 |
| 2022-10-06 | 5.540 | 5.580 | 5.540 | 5.580 | 5.580 | 1 |
| 2022-10-05 | 5.160 | 5.700 | 4.980 | 5.660 | 5.660 | 25,328 |
| 2022-10-04 | 5.600 | 5.620 | 5.280 | 5.280 | 5.280 | 3,223 |
| 2022-09-30 | 5.580 | 5.640 | 5.580 | 5.640 | 5.640 | 1,000 |
| 2022-09-29 | 5.660 | 5.660 | 5.560 | 5.560 | 5.560 | 599 |
| 2022-09-28 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 977 |
| 2022-09-27 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 2,844 |
| 2022-09-26 | 5.700 | 5.760 | 5.700 | 5.760 | 5.760 | 1,718 |
| 2022-09-23 | 5.960 | 5.960 | 5.700 | 5.760 | 5.760 | 8,382 |
| 2022-09-22 | 5.880 | 5.880 | 5.800 | 5.840 | 5.840 | 4,016 |
| 2022-09-21 | 5.860 | 6.000 | 5.860 | 5.940 | 5.940 | 887 |
| 2022-09-20 | 5.880 | 6.020 | 5.860 | 5.860 | 5.860 | 160 |
| 2022-09-19 | 5.880 | 5.900 | 5.880 | 5.880 | 5.880 | 4,627 |
| 2022-09-16 | 6.000 | 6.020 | 5.880 | 5.900 | 5.900 | 4,044 |
| 2022-09-15 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 2,206 |
| 2022-09-14 | 6.040 | 6.060 | 6.000 | 6.060 | 6.060 | 8,257 |
| 2022-09-13 | 6.100 | 6.100 | 6.040 | 6.080 | 6.080 | 4,598 |
| 2022-09-12 | 6.080 | 6.100 | 6.000 | 6.000 | 6.000 | 9,293 |
| 2022-09-09 | 6.200 | 6.200 | 6.040 | 6.100 | 6.100 | 8,033 |
| 2022-09-08 | 6.080 | 6.120 | 6.000 | 6.120 | 6.120 | 6,382 |
| 2022-09-07 | 6.000 | 6.080 | 6.000 | 6.040 | 6.040 | 2,219 |
| 2022-09-06 | 6.020 | 6.020 | 5.920 | 6.020 | 6.020 | 4,179 |
| 2022-09-05 | 6.380 | 6.400 | 6.100 | 6.140 | 6.140 | 7,626 |
| 2022-09-02 | 6.040 | 6.400 | 6.040 | 6.280 | 6.280 | 8,278 |
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.