LPKF Laser & Electronics SE (LPK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 10:06AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 7.92 | 7.99 | 7.92 | 7.97 | 7.97 | 1,100 |
| May 09, 2024 | 7.92 | 7.92 | 7.90 | 7.90 | 7.90 | 200 |
| May 08, 2024 | 7.99 | 8.02 | 7.99 | 8.00 | 8.00 | 1,300 |
| May 07, 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| May 06, 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 50 |
| May 03, 2024 | 7.88 | 7.88 | 7.84 | 7.84 | 7.84 | 103 |
| May 02, 2024 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 2,440 |
| Apr 30, 2024 | 7.84 | 7.89 | 7.84 | 7.89 | 7.89 | 200 |
| Apr 29, 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Apr 26, 2024 | 7.86 | 7.91 | 7.86 | 7.86 | 7.86 | 190 |
| Apr 25, 2024 | 7.72 | 7.84 | 7.72 | 7.84 | 7.84 | 600 |
| Apr 24, 2024 | 7.87 | 7.94 | 7.87 | 7.94 | 7.94 | 600 |
| Apr 23, 2024 | 7.71 | 7.84 | 7.71 | 7.84 | 7.84 | 599 |
| Apr 22, 2024 | 7.69 | 7.75 | 7.69 | 7.75 | 7.75 | 600 |
| Apr 19, 2024 | 7.73 | 7.77 | 7.73 | 7.77 | 7.77 | 502 |
| Apr 18, 2024 | 7.64 | 7.70 | 7.64 | 7.70 | 7.70 | 200 |
| Apr 17, 2024 | 7.86 | 7.86 | 7.80 | 7.83 | 7.83 | 1,250 |
| Apr 16, 2024 | 7.98 | 7.98 | 7.83 | 7.83 | 7.83 | 600 |
| Apr 15, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Apr 12, 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Apr 11, 2024 | 7.91 | 8.03 | 7.91 | 7.95 | 7.95 | 240 |
| Apr 10, 2024 | 7.99 | 8.04 | 7.99 | 8.04 | 8.04 | 80 |
| Apr 09, 2024 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | 60 |
| Apr 08, 2024 | 7.99 | 8.24 | 7.99 | 8.24 | 8.24 | 742 |
| Apr 05, 2024 | 8.10 | 8.12 | 7.96 | 7.99 | 7.99 | 3,135 |
| Apr 04, 2024 | 7.91 | 8.20 | 7.91 | 8.12 | 8.12 | 250 |
| Apr 03, 2024 | 7.83 | 8.00 | 7.83 | 8.00 | 8.00 | 500 |
| Apr 02, 2024 | 7.92 | 8.05 | 7.92 | 8.00 | 8.00 | 600 |
| Mar 28, 2024 | 8.07 | 8.07 | 7.91 | 7.91 | 7.91 | 500 |
| Mar 27, 2024 | 7.83 | 8.10 | 7.83 | 8.10 | 8.10 | 650 |
| Mar 26, 2024 | 7.89 | 7.89 | 7.82 | 7.89 | 7.89 | 1,390 |
| Mar 25, 2024 | 7.98 | 8.10 | 7.91 | 7.91 | 7.91 | 1,235 |
| Mar 22, 2024 | 8.01 | 8.05 | 8.01 | 8.02 | 8.02 | 670 |
| Mar 21, 2024 | 8.32 | 8.32 | 7.94 | 8.00 | 8.00 | 3,830 |
| Mar 20, 2024 | 8.35 | 8.52 | 8.35 | 8.52 | 8.52 | 305 |
| Mar 19, 2024 | 8.65 | 8.66 | 8.33 | 8.34 | 8.34 | 1,800 |
| Mar 18, 2024 | 8.74 | 8.94 | 8.74 | 8.78 | 8.78 | 1,415 |
| Mar 15, 2024 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | 92 |
| Mar 14, 2024 | 8.28 | 8.52 | 8.28 | 8.48 | 8.48 | 2,676 |
| Mar 13, 2024 | 8.43 | 8.43 | 8.37 | 8.37 | 8.37 | 90 |
| Mar 12, 2024 | 8.60 | 8.66 | 8.60 | 8.64 | 8.64 | 1,110 |
| Mar 11, 2024 | 8.70 | 8.70 | 8.45 | 8.45 | 8.45 | 2,590 |
| Mar 08, 2024 | 8.70 | 8.73 | 8.68 | 8.72 | 8.72 | 1,540 |
| Mar 07, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Mar 06, 2024 | 8.43 | 8.44 | 8.26 | 8.30 | 8.30 | 1,170 |
| Mar 05, 2024 | 8.41 | 8.45 | 8.41 | 8.45 | 8.45 | 407 |
| Mar 04, 2024 | 8.59 | 8.64 | 8.51 | 8.51 | 8.51 | 430 |
| Mar 01, 2024 | 8.68 | 8.75 | 8.45 | 8.46 | 8.46 | 1,530 |
| Feb 29, 2024 | 8.81 | 9.03 | 8.68 | 8.68 | 8.68 | 1,563 |
| Feb 28, 2024 | 9.18 | 9.18 | 9.06 | 9.06 | 9.06 | 180 |
| Feb 27, 2024 | 9.01 | 9.19 | 9.01 | 9.19 | 9.19 | 585 |
| Feb 26, 2024 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Feb 23, 2024 | 9.11 | 9.20 | 9.11 | 9.20 | 9.20 | 170 |
| Feb 22, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Feb 21, 2024 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - |
| Feb 20, 2024 | 9.27 | 9.33 | 8.82 | 8.82 | 8.82 | 1,400 |
| Feb 19, 2024 | 8.97 | 9.44 | 8.97 | 9.40 | 9.40 | 1,375 |
| Feb 16, 2024 | 8.60 | 9.00 | 8.60 | 9.00 | 9.00 | 2,870 |
| Feb 15, 2024 | 8.39 | 8.78 | 8.39 | 8.65 | 8.65 | 1,420 |
| Feb 14, 2024 | 7.91 | 8.27 | 7.91 | 8.27 | 8.27 | 70 |
| Feb 13, 2024 | 8.23 | 8.23 | 8.10 | 8.10 | 8.10 | 500 |
| Feb 12, 2024 | 8.11 | 8.31 | 8.11 | 8.31 | 8.31 | 300 |
| Feb 09, 2024 | 8.16 | 8.23 | 8.16 | 8.23 | 8.23 | 400 |
| Feb 08, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Feb 07, 2024 | 8.56 | 8.56 | 8.06 | 8.21 | 8.21 | 620 |
| Feb 06, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 216 |
| Feb 05, 2024 | 8.60 | 8.73 | 8.31 | 8.40 | 8.40 | 4,795 |
| Feb 02, 2024 | 8.99 | 9.19 | 8.58 | 8.58 | 8.58 | 5,881 |
| Feb 01, 2024 | 9.03 | 9.06 | 8.90 | 8.90 | 8.90 | 600 |
| Jan 31, 2024 | 9.24 | 9.24 | 9.18 | 9.18 | 9.18 | 669 |
| Jan 30, 2024 | 9.34 | 9.44 | 9.30 | 9.30 | 9.30 | 500 |
| Jan 29, 2024 | 9.78 | 9.78 | 9.35 | 9.35 | 9.35 | 18 |
| Jan 26, 2024 | 9.96 | 9.96 | 9.65 | 9.76 | 9.76 | 838 |
| Jan 25, 2024 | 10.05 | 10.05 | 9.97 | 10.04 | 10.04 | 427 |
| Jan 24, 2024 | 10.06 | 10.21 | 10.06 | 10.21 | 10.21 | 1,127 |
| Jan 23, 2024 | 9.78 | 10.21 | 9.78 | 10.21 | 10.21 | 100 |
| Jan 22, 2024 | 9.25 | 9.94 | 9.25 | 9.94 | 9.94 | 990 |
| Jan 19, 2024 | 9.30 | 9.43 | 9.16 | 9.16 | 9.16 | 1,450 |
| Jan 18, 2024 | 9.44 | 9.46 | 9.06 | 9.34 | 9.34 | 6,279 |
| Jan 17, 2024 | 9.99 | 10.03 | 9.39 | 9.39 | 9.39 | 3,675 |
| Jan 16, 2024 | 10.38 | 10.48 | 10.15 | 10.15 | 10.15 | 2,377 |
| Jan 15, 2024 | 10.58 | 10.66 | 10.56 | 10.56 | 10.56 | 270 |
| Jan 12, 2024 | 10.05 | 10.36 | 10.05 | 10.36 | 10.36 | 40 |
| Jan 11, 2024 | 10.71 | 10.71 | 10.25 | 10.25 | 10.25 | 2,818 |
| Jan 10, 2024 | 9.90 | 10.70 | 9.87 | 10.70 | 10.70 | 4,025 |
| Jan 09, 2024 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - |
| Jan 08, 2024 | 9.90 | 9.90 | 9.87 | 9.87 | 9.87 | 40 |
| Jan 05, 2024 | 9.70 | 9.99 | 9.70 | 9.99 | 9.99 | 200 |
| Jan 04, 2024 | 9.72 | 9.85 | 9.69 | 9.69 | 9.69 | 4,560 |
| Jan 03, 2024 | 10.03 | 10.16 | 9.72 | 9.81 | 9.81 | 310 |
| Jan 02, 2024 | 9.82 | 9.96 | 9.82 | 9.96 | 9.96 | 350 |
| Dec 29, 2023 | 9.88 | 9.93 | 9.88 | 9.93 | 9.93 | 150 |
| Dec 28, 2023 | 9.82 | 9.98 | 9.80 | 9.80 | 9.80 | 1,300 |
| Dec 27, 2023 | 9.73 | 9.97 | 9.73 | 9.80 | 9.80 | 2,618 |
| Dec 22, 2023 | 10.06 | 10.06 | 9.95 | 9.95 | 9.95 | 500 |
| Dec 21, 2023 | 10.07 | 10.15 | 10.04 | 10.15 | 10.15 | 1,140 |
| Dec 20, 2023 | 10.06 | 10.16 | 10.06 | 10.06 | 10.06 | 3,590 |
| Dec 19, 2023 | 10.15 | 10.33 | 10.14 | 10.20 | 10.20 | 2,615 |
| Dec 18, 2023 | 9.97 | 10.15 | 9.82 | 10.15 | 10.15 | 700 |
| Dec 15, 2023 | 9.72 | 9.74 | 9.71 | 9.74 | 9.74 | 443 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.