Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 9.780 | 10.400 | 9.600 | 9.700 | 9.700 | 8,229 |
| 2022-06-08 | 9.640 | 10.100 | 9.640 | 9.760 | 9.760 | 8,807 |
| 2022-06-07 | 9.880 | 9.980 | 9.620 | 9.620 | 9.620 | 4,029 |
| 2022-06-06 | 9.900 | 9.960 | 9.800 | 9.860 | 9.860 | 1,760 |
| 2022-06-03 | 9.600 | 9.820 | 9.600 | 9.800 | 9.800 | 7,019 |
| 2022-06-02 | 9.800 | 9.800 | 9.520 | 9.520 | 9.520 | 102 |
| 2022-06-01 | 9.480 | 9.920 | 9.140 | 9.820 | 9.820 | 8,848 |
| 2022-05-31 | 9.780 | 9.840 | 9.480 | 9.480 | 9.480 | 3,634 |
| 2022-05-30 | 8.880 | 9.780 | 8.880 | 9.580 | 9.580 | 23,001 |
| 2022-05-27 | 8.440 | 8.980 | 8.440 | 8.600 | 8.600 | 17,992 |
| 2022-05-26 | 8.380 | 8.440 | 8.380 | 8.380 | 8.380 | 1,414 |
| 2022-05-25 | 8.340 | 8.420 | 8.200 | 8.320 | 8.320 | 5,327 |
| 2022-05-24 | 7.840 | 8.280 | 7.840 | 8.260 | 8.260 | 22,065 |
| 2022-05-23 | 7.880 | 7.880 | 7.480 | 7.700 | 7.700 | 3,569 |
| 2022-05-20 | 7.860 | 7.880 | 7.660 | 7.660 | 7.660 | 1,523 |
| 2022-05-19 | 7.900 | 7.900 | 7.580 | 7.640 | 7.640 | 2,412 |
| 2022-05-18 | 8.300 | 8.300 | 7.920 | 8.100 | 8.100 | 6,983 |
| 2022-05-17 | 8.460 | 8.460 | 8.180 | 8.200 | 8.200 | 4,748 |
| 2022-05-16 | 8.260 | 8.440 | 8.220 | 8.440 | 8.440 | 1,235 |
| 2022-05-13 | 8.200 | 8.220 | 8.020 | 8.180 | 8.180 | 997 |
| 2022-05-12 | 8.560 | 8.680 | 8.020 | 8.140 | 8.140 | 9,030 |
| 2022-05-11 | 8.940 | 9.140 | 8.840 | 8.840 | 8.840 | 707 |
| 2022-05-10 | 9.000 | 9.260 | 8.860 | 9.160 | 9.160 | 3,434 |
| 2022-05-09 | 8.720 | 9.020 | 8.420 | 9.020 | 9.020 | 7,182 |
| 2022-05-06 | 7.520 | 9.020 | 7.500 | 8.800 | 8.800 | 41,917 |
| 2022-05-05 | 8.300 | 8.300 | 7.660 | 7.660 | 7.660 | 7,644 |
| 2022-05-04 | 8.260 | 8.300 | 8.200 | 8.300 | 8.300 | 572 |
| 2022-05-03 | 8.200 | 8.300 | 8.140 | 8.300 | 8.300 | 3,103 |
| 2022-05-02 | 8.580 | 8.580 | 8.300 | 8.400 | 8.400 | 3,913 |
| 2022-04-29 | 8.720 | 8.720 | 8.540 | 8.680 | 8.680 | 1,719 |
| 2022-04-28 | 8.740 | 8.760 | 8.500 | 8.620 | 8.620 | 3,241 |
| 2022-04-27 | 8.800 | 8.800 | 8.300 | 8.780 | 8.780 | 8,898 |
| 2022-04-26 | 8.760 | 8.800 | 8.540 | 8.600 | 8.600 | 5,815 |
| 2022-04-25 | 8.320 | 8.800 | 8.220 | 8.780 | 8.780 | 10,199 |
| 2022-04-22 | 9.460 | 9.460 | 8.300 | 8.500 | 8.500 | 16,050 |
| 2022-04-21 | 9.520 | 9.740 | 9.500 | 9.700 | 9.700 | 318 |
| 2022-04-20 | 9.680 | 9.760 | 9.680 | 9.700 | 9.700 | 188 |
| 2022-04-19 | 9.560 | 9.860 | 9.560 | 9.780 | 9.780 | 636 |
| 2022-04-14 | 9.480 | 9.720 | 9.480 | 9.720 | 9.720 | 259 |
| 2022-04-13 | 9.360 | 9.620 | 9.360 | 9.540 | 9.540 | 1,724 |
| 2022-04-12 | 9.460 | 9.580 | 9.360 | 9.360 | 9.360 | 2,108 |
| 2022-04-11 | 9.520 | 9.980 | 9.500 | 9.660 | 9.660 | 6,219 |
| 2022-04-08 | 9.780 | 9.780 | 9.560 | 9.700 | 9.700 | 2,169 |
| 2022-04-07 | 9.900 | 9.900 | 9.620 | 9.620 | 9.620 | 2,720 |
| 2022-04-06 | 10.000 | 10.000 | 9.760 | 9.760 | 9.760 | 2,626 |
| 2022-04-05 | 10.100 | 10.350 | 10.100 | 10.350 | 10.350 | 2,934 |
| 2022-04-04 | 10.300 | 10.300 | 9.820 | 10.000 | 10.000 | 5,642 |
| 2022-04-01 | 10.200 | 10.500 | 10.000 | 10.400 | 10.400 | 3,534 |
| 2022-03-31 | 10.400 | 10.550 | 10.000 | 10.300 | 10.300 | 4,305 |
| 2022-03-30 | 10.450 | 10.550 | 9.880 | 10.350 | 10.350 | 9,825 |
| 2022-03-29 | 10.400 | 10.750 | 10.200 | 10.750 | 10.750 | 14,597 |
| 2022-03-28 | 10.550 | 10.750 | 10.300 | 10.700 | 10.700 | 4,694 |
| 2022-03-25 | 11.000 | 11.000 | 10.450 | 10.600 | 10.600 | 4,668 |
| 2022-03-24 | 11.050 | 11.150 | 10.950 | 11.000 | 11.000 | 6,892 |
| 2022-03-23 | 11.750 | 11.750 | 11.150 | 11.450 | 11.450 | 1,731 |
| 2022-03-22 | 11.250 | 11.550 | 11.250 | 11.550 | 11.550 | 2,302 |
| 2022-03-21 | 10.850 | 11.200 | 10.850 | 11.000 | 11.000 | 1,026 |
| 2022-03-18 | 10.800 | 10.950 | 10.600 | 10.950 | 10.950 | 1,192 |
| 2022-03-17 | 10.900 | 10.950 | 10.700 | 10.950 | 10.950 | 1,722 |
| 2022-03-16 | 10.350 | 11.000 | 10.350 | 10.900 | 10.900 | 5,475 |
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.