LPKF Laser & Electronics ... (LPK.DE)
8.04
-0.11 (-1.35%)
At close: Mar 13, 2025, 4:08 PM
LPK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.34 | 8.46 | 8.12 | 8.15 | -0.13 | -1.57% | 36,440 |
| Mar 11, 2025 | 8.37 | 8.44 | 8.10 | 8.28 | -0.16 | -1.90% | 37,516 |
| Mar 10, 2025 | 8.57 | 8.65 | 8.26 | 8.44 | -0.08 | -0.94% | 24,374 |
| Mar 7, 2025 | 8.70 | 8.74 | 8.38 | 8.52 | -0.12 | -1.39% | 24,684 |
| Mar 6, 2025 | 8.50 | 8.74 | 8.26 | 8.64 | 0.20 | 2.37% | 27,855 |
| Mar 5, 2025 | 8.30 | 8.52 | 8.22 | 8.44 | 0.24 | 2.93% | 19,382 |
| Mar 4, 2025 | 8.73 | 8.84 | 8.20 | 8.20 | -0.40 | -4.65% | 28,994 |
| Mar 3, 2025 | 8.65 | 8.90 | 8.51 | 8.60 | -0.05 | -0.58% | 30,708 |
| Feb 28, 2025 | 8.87 | 8.90 | 8.65 | 8.65 | -0.31 | -3.46% | 12,789 |
| Feb 27, 2025 | 8.87 | 8.97 | 8.72 | 8.96 | 0.02 | 0.22% | 9,291 |
| Feb 26, 2025 | 8.87 | 9.09 | 8.87 | 8.94 | 0.09 | 1.02% | 8,254 |
| Feb 25, 2025 | 9.01 | 9.08 | 8.73 | 8.85 | -0.26 | -2.85% | 13,347 |
| Feb 24, 2025 | 9.15 | 9.15 | 8.96 | 9.11 | 0.01 | 0.11% | 15,379 |
| Feb 21, 2025 | 8.95 | 9.12 | 8.88 | 9.10 | 0.19 | 2.13% | 12,857 |
| Feb 20, 2025 | 8.98 | 9.09 | 8.71 | 8.91 | 0.00 | 0.00% | 12,305 |
| Feb 19, 2025 | 9.05 | 9.08 | 8.77 | 8.91 | 0.02 | 0.22% | 24,873 |
| Feb 18, 2025 | 9.14 | 9.14 | 8.86 | 8.89 | -0.14 | -1.55% | 12,944 |
| Feb 17, 2025 | 9.19 | 9.19 | 8.93 | 9.03 | -0.06 | -0.66% | 8,375 |
| Feb 14, 2025 | 9.15 | 9.26 | 9.01 | 9.09 | -0.07 | -0.76% | 18,300 |
| Feb 13, 2025 | 9.01 | 9.25 | 9.00 | 9.16 | 0.03 | 0.33% | 11,452 |
| Feb 12, 2025 | 9.13 | 9.20 | 9.10 | 9.13 | -0.01 | -0.11% | 21,878 |
| Feb 11, 2025 | 9.08 | 9.24 | 9.00 | 9.14 | 0.00 | 0.00% | 31,904 |
| Feb 10, 2025 | 9.21 | 9.30 | 9.07 | 9.14 | -0.13 | -1.40% | 21,763 |
| Feb 7, 2025 | 8.57 | 9.30 | 8.57 | 9.27 | 0.62 | 7.17% | 93,104 |
| Feb 6, 2025 | 8.33 | 8.65 | 8.28 | 8.65 | 0.32 | 3.84% | 10,300 |
| Feb 5, 2025 | 8.40 | 8.43 | 8.27 | 8.33 | -0.03 | -0.36% | 19,258 |
| Feb 4, 2025 | 8.30 | 8.36 | 8.28 | 8.36 | 0.01 | 0.12% | 5,747 |
| Feb 3, 2025 | 8.40 | 8.40 | 8.21 | 8.35 | -0.05 | -0.60% | 16,532 |
| Jan 31, 2025 | 8.66 | 8.74 | 8.33 | 8.40 | -0.34 | -3.89% | 20,496 |
| Jan 30, 2025 | 8.80 | 9.05 | 8.70 | 8.74 | -0.11 | -1.24% | 19,291 |
| Jan 29, 2025 | 9.00 | 9.01 | 8.80 | 8.85 | -0.08 | -0.90% | 26,984 |
| Jan 28, 2025 | 9.02 | 9.03 | 8.93 | 8.93 | -0.10 | -1.11% | 23,972 |
| Jan 27, 2025 | 9.00 | 9.08 | 9.00 | 9.03 | -0.06 | -0.66% | 43,876 |
| Jan 24, 2025 | 9.00 | 9.12 | 9.00 | 9.09 | 0.06 | 0.66% | 12,021 |
| Jan 23, 2025 | 9.09 | 9.19 | 9.00 | 9.03 | 0.01 | 0.11% | 19,618 |
| Jan 22, 2025 | 9.02 | 9.22 | 9.00 | 9.02 | -0.01 | -0.11% | 11,954 |
| Jan 21, 2025 | 9.10 | 9.18 | 9.00 | 9.03 | -0.18 | -1.95% | 20,928 |
| Jan 20, 2025 | 9.00 | 9.34 | 9.00 | 9.21 | 0.11 | 1.21% | 21,244 |
| Jan 17, 2025 | 9.09 | 9.24 | 9.04 | 9.10 | 0.01 | 0.11% | 19,270 |
| Jan 16, 2025 | 9.19 | 9.28 | 9.00 | 9.09 | -0.13 | -1.41% | 37,330 |
| Jan 15, 2025 | 9.20 | 9.25 | 9.02 | 9.22 | 0.16 | 1.77% | 23,732 |
| Jan 14, 2025 | 9.20 | 9.20 | 8.99 | 9.06 | -0.04 | -0.44% | 36,338 |
| Jan 13, 2025 | 9.11 | 9.22 | 9.00 | 9.10 | -0.01 | -0.11% | 22,852 |
| Jan 10, 2025 | 9.33 | 9.33 | 9.11 | 9.11 | -0.22 | -2.36% | 20,843 |
| Jan 9, 2025 | 9.11 | 9.36 | 8.94 | 9.33 | 0.14 | 1.52% | 31,967 |
| Jan 8, 2025 | 8.88 | 9.38 | 8.80 | 9.19 | 0.19 | 2.11% | 40,064 |
| Jan 7, 2025 | 9.00 | 9.07 | 8.93 | 9.00 | 0.12 | 1.35% | 14,149 |
| Jan 6, 2025 | 8.83 | 8.88 | 8.80 | 8.88 | 0.05 | 0.57% | 11,629 |
| Jan 3, 2025 | 8.85 | 8.88 | 8.80 | 8.83 | -0.05 | -0.56% | 8,220 |
| Jan 2, 2025 | 8.93 | 9.00 | 8.80 | 8.88 | -0.05 | -0.56% | 13,658 |