Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.980 | 5.980 | 5.840 | 5.920 | 5.920 | 2,892 |
| 2022-08-31 | 5.580 | 6.040 | 5.580 | 6.040 | 6.040 | 3,982 |
| 2022-08-30 | 5.720 | 5.880 | 5.460 | 5.460 | 5.460 | 17,377 |
| 2022-08-29 | 6.000 | 6.000 | 5.380 | 5.700 | 5.700 | 45,222 |
| 2022-08-26 | 6.120 | 6.280 | 6.000 | 6.000 | 6.000 | 9,903 |
| 2022-08-25 | 6.380 | 6.600 | 6.200 | 6.200 | 6.200 | 8,829 |
| 2022-08-24 | 6.440 | 6.560 | 6.400 | 6.400 | 6.400 | 5,132 |
| 2022-08-23 | 6.500 | 6.700 | 6.220 | 6.320 | 6.320 | 3,345 |
| 2022-08-22 | 6.700 | 6.700 | 6.400 | 6.400 | 6.400 | 5,850 |
| 2022-08-19 | 6.700 | 6.780 | 6.700 | 6.760 | 6.760 | 2,276 |
| 2022-08-18 | 6.780 | 6.800 | 6.700 | 6.760 | 6.760 | 2,187 |
| 2022-08-17 | 6.740 | 6.740 | 6.600 | 6.700 | 6.700 | 483 |
| 2022-08-16 | 6.840 | 7.100 | 6.740 | 6.740 | 6.740 | 22,925 |
| 2022-08-15 | 7.020 | 7.120 | 6.840 | 6.840 | 6.840 | 11,165 |
| 2022-08-12 | 6.740 | 6.960 | 6.640 | 6.900 | 6.900 | 4,528 |
| 2022-08-11 | 7.200 | 7.200 | 6.340 | 6.620 | 6.620 | 17,991 |
| 2022-08-10 | 7.020 | 7.300 | 6.940 | 7.300 | 7.300 | 4,092 |
| 2022-08-09 | 7.400 | 7.400 | 7.060 | 7.060 | 7.060 | 4,930 |
| 2022-08-08 | 7.160 | 7.420 | 7.160 | 7.300 | 7.300 | 2,951 |
| 2022-08-05 | 7.280 | 7.280 | 7.040 | 7.040 | 7.040 | 3,742 |
| 2022-08-04 | 7.280 | 7.300 | 7.140 | 7.200 | 7.200 | 6,926 |
| 2022-08-03 | 7.240 | 7.580 | 7.120 | 7.160 | 7.160 | 9,472 |
| 2022-08-02 | 7.280 | 7.380 | 7.180 | 7.320 | 7.320 | 737 |
| 2022-08-01 | 7.520 | 7.540 | 7.160 | 7.160 | 7.160 | 5,251 |
| 2022-07-29 | 7.520 | 7.700 | 7.400 | 7.400 | 7.400 | 2,703 |
| 2022-07-28 | 7.240 | 7.520 | 7.240 | 7.400 | 7.400 | 2,495 |
| 2022-07-27 | 7.720 | 7.780 | 7.300 | 7.300 | 7.300 | 5,083 |
| 2022-07-26 | 8.120 | 8.120 | 7.820 | 7.820 | 7.820 | 1,414 |
| 2022-07-25 | 7.980 | 8.100 | 7.980 | 8.000 | 8.000 | 760 |
| 2022-07-22 | 8.080 | 8.200 | 8.000 | 8.000 | 8.000 | 1,505 |
| 2022-07-21 | 8.100 | 8.200 | 7.900 | 8.200 | 8.200 | 8,209 |
| 2022-07-20 | 8.160 | 8.180 | 7.940 | 8.000 | 8.000 | 701 |
| 2022-07-19 | 7.440 | 8.100 | 7.440 | 8.060 | 8.060 | 4,389 |
| 2022-07-18 | 7.620 | 7.620 | 7.320 | 7.320 | 7.320 | 2,428 |
| 2022-07-15 | 7.560 | 7.560 | 7.440 | 7.500 | 7.500 | 3,949 |
| 2022-07-14 | 7.580 | 7.800 | 7.580 | 7.680 | 7.680 | 7,047 |
| 2022-07-13 | 7.380 | 7.500 | 7.380 | 7.460 | 7.460 | 688 |
| 2022-07-12 | 7.200 | 7.500 | 7.060 | 7.500 | 7.500 | 3,079 |
| 2022-07-11 | 7.400 | 7.400 | 7.260 | 7.320 | 7.320 | 836 |
| 2022-07-08 | 7.880 | 7.880 | 7.500 | 7.520 | 7.520 | 1,893 |
| 2022-07-07 | 7.640 | 7.800 | 7.640 | 7.800 | 7.800 | 782 |
| 2022-07-06 | 7.340 | 7.720 | 7.340 | 7.640 | 7.640 | 2,898 |
| 2022-07-05 | 7.580 | 7.580 | 7.460 | 7.460 | 7.460 | 1,135 |
| 2022-07-04 | 7.680 | 7.700 | 7.560 | 7.700 | 7.700 | 1,844 |
| 2022-07-01 | 7.680 | 7.700 | 7.680 | 7.700 | 7.700 | 190 |
| 2022-06-30 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 633 |
| 2022-06-29 | 8.040 | 8.080 | 7.900 | 8.080 | 8.080 | 1,445 |
| 2022-06-28 | 8.100 | 8.100 | 7.700 | 7.820 | 7.820 | 4,916 |
| 2022-06-27 | 7.800 | 8.260 | 7.800 | 8.180 | 8.180 | 3,182 |
| 2022-06-24 | 7.400 | 8.000 | 7.220 | 7.900 | 7.900 | 17,837 |
| 2022-06-23 | 8.480 | 8.500 | 7.440 | 7.440 | 7.440 | 18,325 |
| 2022-06-22 | 8.500 | 8.540 | 8.500 | 8.540 | 8.540 | 2,683 |
| 2022-06-21 | 8.400 | 8.600 | 8.320 | 8.600 | 8.600 | 4,161 |
| 2022-06-20 | 8.680 | 8.680 | 8.320 | 8.500 | 8.500 | 3,200 |
| 2022-06-17 | 8.340 | 9.240 | 8.260 | 8.820 | 8.820 | 11,606 |
| 2022-06-16 | 9.000 | 9.000 | 8.100 | 8.300 | 8.300 | 9,261 |
| 2022-06-15 | 9.100 | 9.120 | 9.000 | 9.120 | 9.120 | 800 |
| 2022-06-14 | 9.400 | 9.400 | 9.000 | 9.160 | 9.160 | 6,892 |
| 2022-06-13 | 9.460 | 9.460 | 9.200 | 9.380 | 9.380 | 2,716 |
| 2022-06-10 | 9.780 | 9.780 | 9.520 | 9.520 | 9.520 | 1,210 |
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.