LPKF Laser & Electronics ... (LPK.DE)
XETRA: LPK.DE
· Real-Time Price · USD
8.14
-0.03 (-0.37%)
At close: Apr 17, 2025, 5:22 PM
LPK.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.10 | 8.19 | 8.09 | 8.14 | n/a | -0.37% | 6,492 |
| Apr 16, 2025 | 8.27 | 8.27 | 8.10 | 8.17 | n/a | -2.04% | 1,089 |
| Apr 15, 2025 | 8.15 | 8.38 | 8.13 | 8.34 | n/a | 2.71% | 4,893 |
| Apr 14, 2025 | 8.18 | 8.21 | 8.00 | 8.12 | n/a | 1.12% | 10,213 |
| Apr 11, 2025 | 7.99 | 8.10 | 7.91 | 8.03 | n/a | 0.37% | 6,126 |
| Apr 10, 2025 | 8.34 | 8.34 | 7.92 | 8.00 | n/a | 2.96% | 23,798 |
| Apr 9, 2025 | 7.90 | 7.92 | 7.77 | 7.77 | n/a | -3.84% | 16,505 |
| Apr 8, 2025 | 8.18 | 8.18 | 7.75 | 8.08 | n/a | 1.00% | 25,105 |
| Apr 7, 2025 | 7.50 | 8.23 | 7.22 | 8.00 | n/a | 1.27% | 85,699 |
| Apr 4, 2025 | 8.04 | 8.12 | 7.77 | 7.90 | n/a | -2.83% | 31,579 |
| Apr 3, 2025 | 8.12 | 8.33 | 8.00 | 8.13 | n/a | -2.28% | 60,729 |
| Apr 2, 2025 | 8.38 | 8.49 | 8.32 | 8.32 | n/a | -3.26% | 6,187 |
| Apr 1, 2025 | 8.11 | 8.70 | 8.06 | 8.60 | n/a | 7.23% | 33,746 |
| Mar 31, 2025 | 8.11 | 8.11 | 7.95 | 8.02 | n/a | 0.12% | 14,807 |
| Mar 28, 2025 | 7.89 | 8.16 | 7.71 | 8.01 | n/a | 2.69% | 27,214 |
| Mar 27, 2025 | 8.49 | 8.50 | 7.80 | 7.80 | n/a | -6.81% | 31,469 |
| Mar 26, 2025 | 8.28 | 8.40 | 8.25 | 8.37 | n/a | 0.24% | 12,732 |
| Mar 25, 2025 | 8.52 | 8.52 | 8.28 | 8.35 | n/a | -0.95% | 5,351 |
| Mar 24, 2025 | 8.35 | 8.50 | 8.28 | 8.43 | n/a | -1.52% | 11,993 |
| Mar 21, 2025 | 8.36 | 8.56 | 8.30 | 8.56 | n/a | 1.18% | 13,658 |