Laiqon AG (LQAG.DE)
4.74
-0.24 (-4.82%)
At close: Jan 14, 2025, 5:17 PM
LQAG.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 4.85 | 4.85 | 4.74 | 4.74 | -0.24 | -4.82% | 5,687 |
| Jan 13, 2025 | 4.95 | 4.98 | 4.83 | 4.98 | 0.00 | 0.00% | 6,550 |
| Jan 10, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 0.00 | 0.00% | 1,000 |
| Jan 9, 2025 | 4.94 | 4.98 | 4.94 | 4.98 | -0.06 | -1.19% | 1,000 |
| Jan 8, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 0.00 | 0.00% | 8,771 |
| Jan 7, 2025 | 5.00 | 5.14 | 4.95 | 5.04 | 0.06 | 1.20% | 8,771 |
| Jan 6, 2025 | 5.06 | 5.06 | 4.98 | 4.98 | -0.14 | -2.73% | 850 |
| Jan 3, 2025 | 5.12 | 5.12 | 5.06 | 5.12 | -0.02 | -0.39% | 1,500 |
| Jan 2, 2025 | 5.14 | 5.14 | 5.06 | 5.14 | 0.12 | 2.39% | 7,261 |
| Dec 30, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 17,534 |
| Dec 27, 2024 | 4.95 | 5.02 | 4.95 | 5.02 | -0.02 | -0.40% | 6,182 |
| Dec 23, 2024 | 5.00 | 5.12 | 4.95 | 5.04 | -0.06 | -1.18% | 8,650 |
| Dec 20, 2024 | 5.08 | 5.12 | 4.89 | 5.10 | -0.06 | -1.16% | 14,048 |
| Dec 19, 2024 | 5.22 | 5.22 | 5.00 | 5.16 | -0.06 | -1.15% | 16,066 |
| Dec 18, 2024 | 5.28 | 5.28 | 5.20 | 5.22 | -0.02 | -0.38% | 9,770 |
| Dec 17, 2024 | 5.20 | 5.36 | 5.20 | 5.24 | -0.02 | -0.38% | 11,151 |
| Dec 16, 2024 | 5.26 | 5.38 | 5.22 | 5.26 | -0.08 | -1.50% | 14,255 |
| Dec 13, 2024 | 5.18 | 5.40 | 5.18 | 5.34 | 0.14 | 2.69% | 12,570 |
| Dec 12, 2024 | 5.16 | 5.20 | 5.06 | 5.20 | 0.06 | 1.17% | 8,774 |
| Dec 11, 2024 | 5.24 | 5.24 | 5.02 | 5.14 | 0.12 | 2.39% | 4,490 |
| Dec 10, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 0.00 | 0.00% | 15,520 |
| Dec 9, 2024 | 5.00 | 5.08 | 5.00 | 5.02 | 0.00 | 0.00% | 900 |
| Dec 6, 2024 | 5.00 | 5.14 | 5.00 | 5.02 | 0.00 | 0.00% | 3,813 |
| Dec 5, 2024 | 4.89 | 5.12 | 4.89 | 5.02 | 0.03 | 0.60% | 4,185 |
| Dec 4, 2024 | 5.10 | 5.10 | 4.99 | 4.99 | -0.15 | -2.92% | 4,750 |
| Dec 3, 2024 | 5.12 | 5.24 | 5.10 | 5.14 | 0.16 | 3.21% | 13,933 |
| Dec 2, 2024 | 5.26 | 5.26 | 4.98 | 4.98 | -0.32 | -6.04% | 5,739 |
| Nov 29, 2024 | 5.40 | 5.40 | 5.30 | 5.30 | -0.02 | -0.38% | 923 |
| Nov 28, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 11,710 |
| Nov 27, 2024 | 5.28 | 5.40 | 5.24 | 5.32 | 0.16 | 3.10% | 24,111 |
| Nov 26, 2024 | 5.14 | 5.30 | 5.14 | 5.16 | 0.10 | 1.98% | 10,676 |
| Nov 25, 2024 | 5.40 | 5.42 | 5.06 | 5.06 | -0.24 | -4.53% | 12,898 |
| Nov 22, 2024 | 5.04 | 5.60 | 4.96 | 5.30 | 0.24 | 4.74% | 23,649 |
| Nov 21, 2024 | 5.04 | 5.06 | 5.04 | 5.06 | -0.10 | -1.94% | 3,719 |
| Nov 20, 2024 | 5.02 | 5.18 | 5.02 | 5.16 | 0.02 | 0.39% | 2,000 |
| Nov 19, 2024 | 5.08 | 5.14 | 5.08 | 5.14 | -0.02 | -0.39% | 2,691 |
| Nov 18, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 0.00 | 0.00% | 2,830 |
| Nov 15, 2024 | 5.28 | 5.28 | 5.16 | 5.16 | -0.14 | -2.64% | 2,197 |
| Nov 14, 2024 | 5.20 | 5.30 | 5.20 | 5.30 | 0.04 | 0.76% | 4,123 |
| Nov 13, 2024 | 5.22 | 5.30 | 5.20 | 5.26 | 0.00 | 0.00% | 9,585 |
| Nov 12, 2024 | 5.20 | 5.44 | 5.00 | 5.26 | 0.08 | 1.54% | 36,387 |
| Nov 11, 2024 | 4.99 | 5.20 | 4.99 | 5.18 | 0.14 | 2.78% | 9,632 |
| Nov 8, 2024 | 5.04 | 5.04 | 4.96 | 5.04 | 0.02 | 0.40% | 4,652 |
| Nov 7, 2024 | 5.06 | 5.06 | 4.92 | 5.02 | -0.02 | -0.40% | 3,400 |
| Nov 6, 2024 | 5.08 | 5.08 | 5.00 | 5.04 | 0.02 | 0.40% | 3,839 |
| Nov 5, 2024 | 4.90 | 5.02 | 4.90 | 5.02 | 0.02 | 0.40% | 5,096 |
| Nov 4, 2024 | 5.10 | 5.10 | 4.98 | 5.00 | -0.08 | -1.57% | 9,386 |
| Nov 1, 2024 | 4.96 | 5.08 | 4.96 | 5.08 | 0.00 | 0.00% | 10,269 |
| Oct 31, 2024 | 5.00 | 5.08 | 4.98 | 5.08 | 0.10 | 2.01% | 7,977 |
| Oct 30, 2024 | 5.06 | 5.10 | 4.88 | 4.98 | -0.12 | -2.35% | 14,478 |