LPKF Laser & Electronics SE LPK
XETR · Germany · Producer Manufacturing
€16.05+0.70 (+4.56%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €15.35 | -2.54% | €16.10 | €16.80 | €13.40 | 899.38K |
| 2026-09-29 | €15.75 | +8.62% | €14.60 | €16.00 | €14.50 | 225.67K |
| 2026-09-28 | €14.50 | +1.40% | €14.25 | €14.90 | €14.20 | 138.76K |
| 2026-09-25 | €14.30 | -1.38% | €14.70 | €14.70 | €14.15 | 172.56K |
| 2026-09-24 | €14.50 | -8.23% | €15.80 | €15.80 | €14.00 | 440.91K |
| 2026-09-23 | €15.80 | +10.10% | €14.30 | €17.35 | €14.15 | 624.49K |
| 2026-09-22 | €14.35 | +4.74% | €13.50 | €14.60 | €13.25 | 267.89K |
| 2026-09-21 | €13.70 | +10.93% | €12.45 | €13.70 | €12.45 | 182.90K |
| 2026-09-18 | €12.35 | +0.41% | €12.40 | €12.75 | €12.30 | 99.11K |
| 2026-09-17 | €12.30 | +2.07% | €12.15 | €12.70 | €12.05 | 115.95K |
| 2026-09-16 | €12.05 | +3.88% | €11.80 | €12.25 | €11.80 | 104.60K |
| 2026-09-15 | €11.60 | -2.11% | €11.95 | €11.95 | €11.50 | 112.00K |
| 2026-09-14 | €11.85 | -8.14% | €12.50 | €12.50 | €11.50 | 239.80K |
| 2026-09-11 | €12.90 | 0.00% | €12.90 | €13.15 | €12.75 | 110.86K |
| 2026-09-10 | €12.90 | -2.27% | €13.20 | €13.30 | €12.70 | 116.56K |
| 2026-09-09 | €13.20 | -2.58% | €13.50 | €13.65 | €13.10 | 147.64K |
| 2026-09-08 | €13.55 | -1.09% | €13.60 | €13.65 | €13.35 | 159.31K |
| 2026-09-07 | €13.70 | +3.01% | €13.50 | €13.90 | €13.40 | 143.44K |
| 2026-09-04 | €13.30 | +2.31% | €13.10 | €13.65 | €13.10 | 190.96K |
| 2026-09-03 | €13.00 | -0.76% | €13.00 | €13.40 | €12.95 | 158.88K |
| 2026-09-02 | €13.10 | +0.77% | €12.85 | €13.30 | €12.85 | 133.22K |
| 2026-09-01 | €13.00 | -2.26% | €13.25 | €13.40 | €12.90 | 108.35K |
| 2026-08-31 | €13.30 | +0.76% | €13.05 | €13.50 | €12.95 | 117.59K |
| 2026-08-28 | €13.20 | -4.35% | €13.90 | €13.90 | €13.10 | 172.76K |
| 2026-08-27 | €13.80 | +4.55% | €13.55 | €14.00 | €13.50 | 163.60K |
| 2026-08-26 | €13.20 | +1.93% | €12.95 | €13.35 | €12.80 | 99.05K |
| 2026-08-25 | €12.95 | +2.37% | €12.90 | €13.30 | €12.85 | 116.64K |
| 2026-08-24 | €12.65 | -3.07% | €13.00 | €13.30 | €12.50 | 202.98K |
| 2026-08-21 | €13.05 | -2.25% | €13.50 | €13.70 | €13.05 | 124.15K |
| 2026-08-20 | €13.35 | -2.55% | €13.70 | €13.85 | €13.35 | 90.08K |
| 2026-08-19 | €13.70 | -1.08% | €13.90 | €14.10 | €13.30 | 188.35K |
| 2026-08-18 | €13.85 | -7.97% | €14.60 | €14.65 | €13.70 | 271.01K |
| 2026-08-17 | €15.05 | 0.00% | €15.35 | €15.40 | €14.85 | 75.66K |
| 2026-08-14 | €15.05 | -4.14% | €15.00 | €15.45 | €14.45 | 250.71K |
| 2026-08-13 | €15.70 | -4.56% | €16.70 | €16.70 | €15.70 | 122.30K |
| 2026-08-12 | €16.45 | +5.45% | €15.80 | €17.25 | €15.80 | 191.02K |
| 2026-08-11 | €15.60 | 0.00% | €15.75 | €15.85 | €15.60 | 86.75K |
| 2026-08-10 | €15.60 | +1.96% | €15.25 | €16.10 | €15.25 | 131.25K |
| 2026-08-07 | €15.30 | -0.33% | €15.30 | €15.70 | €15.05 | 119.63K |
| 2026-08-06 | €15.35 | +1.32% | €14.95 | €15.40 | €14.65 | 80.82K |
| 2026-08-05 | €15.15 | -1.94% | €15.50 | €15.75 | €14.80 | 132.62K |
| 2026-08-04 | €15.45 | +6.92% | €14.75 | €15.90 | €14.75 | 171.54K |
| 2026-08-03 | €14.45 | +1.40% | €14.35 | €14.70 | €13.65 | 107.67K |
| 2026-07-31 | €14.25 | +0.35% | €15.20 | €15.30 | €14.25 | 226.21K |
| 2026-07-30 | €14.20 | +4.80% | €13.60 | €14.85 | €13.55 | 183.92K |
| 2026-07-29 | €13.55 | -0.37% | €13.15 | €14.35 | €13.15 | 164.25K |
| 2026-07-28 | €13.60 | -7.80% | €14.20 | €14.20 | €13.15 | 256.14K |
| 2026-07-27 | €14.75 | +7.27% | €15.15 | €15.25 | €14.30 | 299.34K |
| 2026-07-24 | €13.75 | +2.23% | €12.90 | €15.30 | €12.50 | 465.79K |
| 2026-07-23 | €13.45 | -20.41% | €15.50 | €17.05 | €12.95 | 737.30K |
| 2026-07-22 | €16.90 | +1.20% | €16.20 | €16.90 | €16.00 | 133.86K |
| 2026-07-21 | €16.70 | +12.46% | €15.05 | €16.70 | €15.05 | 208.19K |
| 2026-07-20 | €14.85 | -1.00% | €15.15 | €15.25 | €14.75 | 91.45K |
| 2026-07-17 | €15.00 | -6.83% | €15.15 | €15.50 | €14.40 | 446.24K |
| 2026-07-16 | €16.10 | -5.29% | €16.80 | €17.00 | €15.85 | 156.29K |
| 2026-07-15 | €17.00 | +0.59% | €17.15 | €17.80 | €16.95 | 150.90K |
| 2026-07-14 | €16.90 | -1.46% | €16.85 | €17.35 | €16.65 | 128.93K |
| 2026-07-13 | €17.15 | -1.44% | €16.80 | €17.40 | €16.60 | 146.98K |
| 2026-07-10 | €17.40 | -1.97% | €17.55 | €17.75 | €17.05 | 103.16K |
| 2026-07-09 | €17.75 | +6.93% | €17.40 | €17.85 | €17.05 | 242.72K |
| 2026-07-08 | €16.60 | -3.21% | €17.00 | €17.50 | €16.25 | 346.72K |
| 2026-07-07 | €17.15 | -12.50% | €18.85 | €18.85 | €17.00 | 682.31K |
| 2026-07-06 | €19.60 | -2.49% | €19.90 | €20.10 | €18.65 | 220.24K |
| 2026-07-03 | €20.10 | +4.69% | €19.60 | €20.40 | €19.15 | 295.97K |
| 2026-07-02 | €19.20 | -10.28% | €20.80 | €21.10 | €18.90 | 262.30K |
| 2026-07-01 | €21.40 | -1.83% | €21.50 | €22.10 | €20.60 | 180.34K |
| 2026-06-30 | €21.80 | +3.81% | €21.70 | €22.00 | €20.90 | 140.05K |
| 2026-06-29 | €21.00 | -0.47% | €21.80 | €22.10 | €20.50 | 163.98K |
| 2026-06-26 | €21.10 | -7.86% | €22.10 | €22.10 | €20.40 | 422.38K |
| 2026-06-25 | €22.90 | -8.40% | €26.50 | €26.60 | €22.30 | 339.40K |
| 2026-06-24 | €25.00 | -6.72% | €26.50 | €27.30 | €24.70 | 193.50K |
| 2026-06-23 | €26.80 | -4.63% | €27.00 | €27.00 | €24.90 | 314.09K |
| 2026-06-22 | €28.10 | -4.75% | €30.00 | €30.80 | €25.50 | 543.32K |
| 2026-06-19 | €29.50 | +13.46% | €26.10 | €30.30 | €25.80 | 523.59K |
| 2026-06-18 | €26.00 | +1.56% | €25.90 | €26.30 | €23.60 | 244.79K |
| 2026-06-17 | €25.60 | +15.84% | €22.60 | €26.80 | €22.60 | 480.61K |
| 2026-06-16 | €22.10 | -3.07% | €23.00 | €24.70 | €22.10 | 291.32K |
| 2026-06-15 | €22.80 | 0.00% | €23.80 | €24.00 | €21.60 | 270.73K |
| 2026-06-12 | €22.80 | +8.06% | €21.50 | €23.40 | €20.20 | 233.56K |
| 2026-06-11 | €21.10 | +12.83% | €18.80 | €22.30 | €18.70 | 491.25K |
| 2026-06-10 | €18.70 | -2.86% | €18.85 | €19.55 | €18.15 | 310.31K |
| 2026-06-09 | €19.25 | -8.77% | €21.50 | €21.60 | €18.95 | 276.44K |
| 2026-06-08 | €21.10 | -0.94% | €20.20 | €22.70 | €20.20 | 299.55K |
| 2026-06-05 | €21.30 | +1.43% | €21.00 | €22.00 | €20.60 | 397.32K |
| 2026-06-04 | €21.00 | -4.11% | €21.30 | €21.40 | €19.95 | 304.89K |
| 2026-06-03 | €21.90 | -8.37% | €24.10 | €24.40 | €21.40 | 328.98K |
| 2026-06-02 | €23.90 | +14.90% | €21.50 | €24.30 | €21.40 | 586.70K |
| 2026-06-01 | €20.80 | -5.88% | €22.80 | €22.80 | €20.20 | 352.57K |
| 2026-05-29 | €22.10 | -7.53% | €23.90 | €24.50 | €21.20 | 334.25K |
| 2026-05-28 | €23.90 | -2.85% | €24.60 | €25.30 | €23.50 | 267.15K |