LPKF Laser & Electronics ... (LPK.DE)
9.22
0.16 (1.77%)
At close: Jan 15, 2025, 4:22 PM
LPK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2024 | 9.10 | 9.10 | 8.87 | 8.93 | -0.19 | -2.08% | 17,870 |
| Dec 27, 2024 | 9.19 | 9.38 | 9.10 | 9.12 | -0.25 | -2.67% | 22,777 |
| Dec 23, 2024 | 8.94 | 9.39 | 8.90 | 9.37 | 0.43 | 4.81% | 128,850 |
| Dec 20, 2024 | 8.77 | 9.00 | 8.75 | 8.94 | 0.10 | 1.13% | 32,943 |
| Dec 19, 2024 | 8.70 | 8.88 | 8.70 | 8.84 | 0.04 | 0.45% | 32,533 |
| Dec 18, 2024 | 8.67 | 8.88 | 8.60 | 8.80 | 0.06 | 0.69% | 46,761 |
| Dec 17, 2024 | 8.70 | 8.89 | 8.66 | 8.74 | -0.03 | -0.34% | 21,355 |
| Dec 16, 2024 | 8.72 | 8.89 | 8.62 | 8.77 | 0.06 | 0.69% | 58,535 |
| Dec 13, 2024 | 8.15 | 9.00 | 8.15 | 8.71 | 0.54 | 6.61% | 154,771 |
| Dec 12, 2024 | 8.20 | 8.28 | 8.10 | 8.17 | -0.05 | -0.61% | 42,933 |
| Dec 11, 2024 | 8.12 | 8.29 | 8.05 | 8.22 | -0.06 | -0.72% | 32,714 |
| Dec 10, 2024 | 8.00 | 8.42 | 7.95 | 8.28 | -0.29 | -3.38% | 155,164 |
| Dec 9, 2024 | 8.50 | 8.60 | 8.44 | 8.57 | -0.05 | -0.58% | 31,738 |
| Dec 6, 2024 | 8.56 | 8.63 | 8.45 | 8.62 | 0.00 | 0.00% | 26,841 |
| Dec 5, 2024 | 8.49 | 8.66 | 8.48 | 8.62 | 0.07 | 0.82% | 26,750 |
| Dec 4, 2024 | 8.53 | 8.65 | 8.50 | 8.55 | -0.06 | -0.70% | 29,038 |
| Dec 3, 2024 | 8.58 | 8.67 | 8.54 | 8.61 | -0.01 | -0.12% | 28,497 |
| Dec 2, 2024 | 8.78 | 8.81 | 8.60 | 8.62 | -0.12 | -1.37% | 21,174 |
| Nov 29, 2024 | 8.61 | 8.79 | 8.55 | 8.74 | 0.07 | 0.81% | 7,438 |
| Nov 28, 2024 | 8.61 | 8.75 | 8.60 | 8.67 | 0.00 | 0.00% | 13,104 |
| Nov 27, 2024 | 8.54 | 8.75 | 8.54 | 8.67 | 0.08 | 0.93% | 20,822 |
| Nov 26, 2024 | 8.56 | 8.65 | 8.50 | 8.59 | -0.01 | -0.12% | 30,198 |
| Nov 25, 2024 | 8.61 | 8.76 | 8.56 | 8.60 | 0.00 | 0.00% | 25,589 |
| Nov 22, 2024 | 8.52 | 8.63 | 8.51 | 8.60 | 0.08 | 0.94% | 26,225 |
| Nov 21, 2024 | 8.45 | 8.58 | 8.44 | 8.52 | 0.02 | 0.24% | 19,472 |
| Nov 20, 2024 | 8.50 | 8.58 | 8.46 | 8.50 | -0.02 | -0.23% | 22,209 |
| Nov 19, 2024 | 8.51 | 8.56 | 8.48 | 8.52 | -0.04 | -0.47% | 16,679 |
| Nov 18, 2024 | 8.55 | 8.60 | 8.48 | 8.56 | -0.01 | -0.12% | 27,915 |
| Nov 15, 2024 | 8.53 | 8.64 | 8.46 | 8.57 | -0.04 | -0.46% | 20,261 |
| Nov 14, 2024 | 8.51 | 8.65 | 8.50 | 8.61 | 0.00 | 0.00% | 13,884 |
| Nov 13, 2024 | 8.50 | 8.61 | 8.48 | 8.61 | 0.07 | 0.82% | 21,257 |
| Nov 12, 2024 | 8.60 | 8.70 | 8.54 | 8.54 | -0.12 | -1.39% | 22,492 |
| Nov 11, 2024 | 8.68 | 8.85 | 8.66 | 8.66 | -0.06 | -0.69% | 27,907 |
| Nov 8, 2024 | 8.70 | 8.78 | 8.66 | 8.72 | 0.04 | 0.46% | 17,849 |
| Nov 7, 2024 | 8.75 | 8.78 | 8.65 | 8.68 | -0.09 | -1.03% | 13,873 |
| Nov 6, 2024 | 8.68 | 8.80 | 8.68 | 8.77 | 0.04 | 0.46% | 18,506 |
| Nov 5, 2024 | 8.69 | 8.84 | 8.65 | 8.73 | 0.03 | 0.34% | 18,519 |
| Nov 4, 2024 | 8.75 | 8.95 | 8.65 | 8.70 | 0.04 | 0.46% | 6,816 |
| Nov 1, 2024 | 8.73 | 8.75 | 8.66 | 8.66 | 0.02 | 0.23% | 8,451 |
| Oct 31, 2024 | 8.65 | 8.80 | 8.62 | 8.64 | -0.04 | -0.46% | 18,068 |
| Oct 30, 2024 | 8.78 | 8.87 | 8.66 | 8.68 | -0.13 | -1.48% | 24,262 |