Laiqon AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.280 | 5.280 | 5.160 | 5.160 | 5.160 | 2,197 |
| 2024-11-14 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 4,123 |
| 2024-11-13 | 5.220 | 5.300 | 5.200 | 5.260 | 5.260 | 9,585 |
| 2024-11-12 | 5.200 | 5.440 | 5.000 | 5.260 | 5.260 | 36,387 |
| 2024-11-11 | 4.990 | 5.200 | 4.990 | 5.180 | 5.180 | 9,632 |
| 2024-11-08 | 5.040 | 5.040 | 4.960 | 5.040 | 5.040 | 4,652 |
| 2024-11-07 | 5.060 | 5.060 | 4.920 | 5.020 | 5.020 | 3,400 |
| 2024-11-06 | 5.080 | 5.080 | 5.000 | 5.040 | 5.040 | 3,839 |
| 2024-11-05 | 4.900 | 5.020 | 4.900 | 5.020 | 5.020 | 5,096 |
| 2024-11-04 | 5.100 | 5.100 | 4.980 | 5.000 | 5.000 | 9,386 |
| 2024-11-01 | 4.960 | 5.080 | 4.960 | 5.080 | 5.080 | 10,269 |
| 2024-10-31 | 5.000 | 5.080 | 4.980 | 5.080 | 5.080 | 7,977 |
| 2024-10-30 | 5.060 | 5.100 | 4.880 | 4.980 | 4.980 | 14,478 |
| 2024-10-29 | 5.160 | 5.160 | 4.970 | 5.100 | 5.100 | 10,200 |
| 2024-10-28 | 5.060 | 5.200 | 5.060 | 5.200 | 5.200 | 12,237 |
| 2024-10-25 | 4.810 | 5.080 | 4.810 | 5.080 | 5.080 | 33,846 |
| 2024-10-24 | 4.840 | 4.990 | 4.800 | 4.880 | 4.880 | 29,229 |
| 2024-10-23 | 4.910 | 4.910 | 4.700 | 4.740 | 4.740 | 47,636 |
| 2024-10-22 | 5.060 | 5.080 | 4.900 | 4.990 | 4.990 | 12,692 |
| 2024-10-21 | 4.410 | 5.080 | 4.410 | 5.080 | 5.080 | 44,855 |
| 2024-10-18 | 4.400 | 4.420 | 4.310 | 4.400 | 4.400 | 1,020 |
| 2024-10-17 | 4.500 | 4.500 | 4.340 | 4.400 | 4.400 | 7,374 |
| 2024-10-16 | 4.600 | 4.690 | 4.550 | 4.550 | 4.550 | 9,175 |
| 2024-10-15 | 4.600 | 4.640 | 4.600 | 4.630 | 4.630 | 4,500 |
| 2024-10-14 | 4.720 | 4.750 | 4.720 | 4.720 | 4.720 | 5,300 |
| 2024-10-11 | 4.750 | 4.750 | 4.680 | 4.680 | 4.680 | 6,784 |
| 2024-10-10 | 4.650 | 4.750 | 4.650 | 4.740 | 4.740 | 16,392 |
| 2024-10-09 | 4.700 | 4.700 | 4.600 | 4.650 | 4.650 | 7,541 |
| 2024-10-08 | 4.800 | 4.800 | 4.670 | 4.670 | 4.670 | 1,400 |
| 2024-10-07 | 4.530 | 4.810 | 4.520 | 4.800 | 4.800 | 13,946 |
| 2024-10-04 | 4.510 | 4.530 | 4.430 | 4.430 | 4.430 | 6,352 |
| 2024-10-03 | 4.460 | 4.640 | 4.460 | 4.540 | 4.540 | 2,681 |
| 2024-10-02 | 4.590 | 4.590 | 4.480 | 4.500 | 4.500 | 9,187 |
| 2024-10-01 | 4.300 | 4.680 | 4.300 | 4.530 | 4.530 | 17,809 |
| 2024-09-30 | 4.290 | 4.290 | 4.110 | 4.200 | 4.200 | 9,619 |
| 2024-09-27 | 4.240 | 4.280 | 4.100 | 4.100 | 4.100 | 19,209 |
| 2024-09-26 | 4.240 | 4.240 | 4.000 | 4.170 | 4.170 | 28,136 |
| 2024-09-25 | 3.990 | 4.240 | 3.990 | 4.200 | 4.200 | 35,511 |
| 2024-09-24 | 4.190 | 4.190 | 3.950 | 3.950 | 3.950 | 19,377 |
| 2024-09-23 | 4.160 | 4.170 | 4.150 | 4.170 | 4.170 | 2,030 |
| 2024-09-20 | 4.200 | 4.350 | 4.150 | 4.260 | 4.260 | 8,200 |
| 2024-09-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 600 |
| 2024-09-18 | 4.300 | 4.370 | 4.200 | 4.220 | 4.220 | 6,762 |
| 2024-09-17 | 4.300 | 4.380 | 4.210 | 4.290 | 4.290 | 4,814 |
| 2024-09-13 | 4.150 | 4.260 | 4.150 | 4.260 | 4.260 | 2 |
| 2024-09-12 | 4.190 | 4.300 | 4.190 | 4.280 | 4.280 | 2,000 |
| 2024-09-11 | 4.150 | 4.350 | 4.150 | 4.240 | 4.240 | 3,133 |
| 2024-09-10 | 4.060 | 4.210 | 4.060 | 4.160 | 4.160 | 7,788 |
| 2024-09-09 | 4.100 | 4.230 | 4.010 | 4.150 | 4.150 | 4,509 |
| 2024-09-06 | 4.310 | 4.310 | 3.970 | 4.150 | 4.150 | 13,745 |
| 2024-09-05 | 4.300 | 4.480 | 4.110 | 4.210 | 4.210 | 6,750 |
| 2024-09-04 | 4.350 | 4.440 | 4.070 | 4.180 | 4.180 | 18,388 |
| 2024-09-03 | 4.480 | 4.480 | 4.300 | 4.300 | 4.300 | 13,107 |
| 2024-09-02 | 4.850 | 4.890 | 4.400 | 4.400 | 4.400 | 12,312 |
| 2024-08-30 | 5.100 | 5.100 | 4.850 | 4.870 | 4.870 | 11,720 |
| 2024-08-29 | 5.280 | 5.280 | 5.180 | 5.180 | 5.180 | 1,114 |
| 2024-08-28 | 5.280 | 5.400 | 5.280 | 5.340 | 5.340 | 3,022 |
| 2024-08-27 | 5.300 | 5.400 | 5.200 | 5.280 | 5.280 | 5,932 |
| 2024-08-26 | 5.360 | 5.380 | 5.200 | 5.260 | 5.260 | 6,980 |
| 2024-08-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1,250 |
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.