XETRA - Delayed Quote EUR

LPKF Laser & Electronics SE (LPK.DE)

8.36
+0.13
+(1.58%)
At close: May 19 at 5:44:56 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20258.368.398.178.368.3614,418
May 16, 20258.328.368.158.238.239,126
May 15, 20258.608.608.128.168.163,882
May 14, 20258.368.368.368.368.36-
May 13, 20258.378.458.368.368.365,620
May 12, 20258.458.508.208.458.4511,917
May 9, 20258.508.508.298.298.292,656
May 8, 20258.388.488.278.468.466,180
May 7, 20258.558.558.308.388.387,030
May 6, 20258.378.648.108.648.6429,373
May 5, 20258.208.408.148.408.409,680
May 2, 20258.058.258.058.138.1317,316
Apr 30, 20258.308.357.928.188.1881,255
Apr 29, 20258.708.718.628.628.6210,704
Apr 28, 20258.688.758.538.758.7516,246
Apr 25, 20258.648.648.648.648.64-
Apr 24, 20258.388.648.188.648.6422,593
Apr 23, 20258.278.388.108.388.385,840
Apr 22, 20258.058.138.058.098.093,722
Apr 17, 20258.108.198.098.148.146,492
Apr 16, 20258.278.278.108.178.171,089
Apr 15, 20258.128.128.128.128.12-
Apr 14, 20258.188.218.008.128.1210,213
Apr 11, 20257.998.107.918.038.036,126
Apr 10, 20258.348.347.928.008.0023,798
Apr 9, 20257.907.927.777.777.7716,505
Apr 8, 20258.188.187.758.088.0825,105
Apr 7, 20257.508.237.228.008.0085,699
Apr 4, 20258.048.127.777.907.9031,579
Apr 3, 20258.128.338.008.138.1360,729
Apr 2, 20258.388.498.328.328.326,187
Apr 1, 20258.118.708.068.608.6033,746
Mar 31, 20258.118.117.958.028.0214,807
Mar 28, 20257.898.167.718.018.0127,214
Mar 27, 20258.498.507.807.807.8031,469
Mar 26, 20258.288.408.258.378.3712,732
Mar 25, 20258.528.528.288.358.355,351
Mar 24, 20258.568.568.568.568.56-
Mar 21, 20258.368.568.308.568.5613,658
Mar 20, 20258.538.538.368.468.464,355
Mar 19, 20258.418.668.408.568.5615,708
Mar 18, 20258.308.488.218.488.4811,511
Mar 17, 20258.478.778.308.308.3036,502
Mar 14, 20258.168.458.118.378.3722,156
Mar 13, 20258.288.337.818.068.0644,096
Mar 12, 20258.348.468.128.158.1536,440
Mar 11, 20258.378.448.108.288.2837,516
Mar 10, 20258.578.658.268.448.4424,374
Mar 7, 20258.708.748.388.528.5224,684
Mar 6, 20258.508.748.268.648.6427,855
Mar 5, 20258.308.528.228.448.4419,382
Mar 4, 20258.738.848.208.208.2028,994
Mar 3, 20258.658.908.518.608.6030,708
Feb 28, 20258.878.908.658.658.6512,789
Feb 27, 20258.878.978.728.968.969,291
Feb 26, 20258.879.098.878.948.948,254
Feb 25, 20259.019.088.738.858.8513,347
Feb 24, 20259.159.158.969.119.1115,379
Feb 21, 20258.959.128.889.109.1012,857
Feb 20, 20258.989.098.718.918.9112,305
Feb 19, 20259.059.088.778.918.9124,873
Feb 18, 20259.149.148.868.898.8912,944
Feb 17, 20259.199.198.939.039.038,375
Feb 14, 20259.159.269.019.099.0918,300
Feb 13, 20259.019.259.009.169.1611,452
Feb 12, 20259.139.209.109.139.1321,878
Feb 11, 20259.089.249.009.149.1431,904
Feb 10, 20259.279.279.279.279.27-
Feb 7, 20258.579.308.579.279.2793,104
Feb 6, 20258.338.658.288.658.6510,300
Feb 5, 20258.408.438.278.338.3319,258
Feb 4, 20258.308.368.288.368.365,747
Feb 3, 20258.408.408.218.358.3516,532
Jan 31, 20258.668.748.338.408.4020,496
Jan 30, 20258.809.058.708.748.7419,291
Jan 29, 20259.009.018.808.858.8526,984
Jan 28, 20259.029.038.938.938.9323,972
Jan 27, 20259.009.089.009.039.0343,876
Jan 24, 20259.039.039.039.039.03-
Jan 23, 20259.099.199.009.039.0319,618
Jan 22, 20259.029.229.009.029.0211,954
Jan 21, 20259.219.219.219.219.21-
Jan 20, 20259.009.349.009.219.2121,244
Jan 17, 20259.099.249.049.109.1019,270
Jan 16, 20259.199.289.009.099.0937,330
Jan 15, 20259.209.259.029.229.2223,732
Jan 14, 20259.209.208.999.069.0636,338
Jan 13, 20259.119.229.009.109.1022,852
Jan 10, 20259.339.339.119.119.11-
Jan 9, 20259.119.368.949.339.3331,967
Jan 8, 20259.009.009.009.009.00-
Jan 7, 20259.009.078.939.009.0014,149
Jan 6, 20258.838.888.808.888.8811,629
Jan 3, 20258.858.888.808.838.838,220
Jan 2, 20258.939.008.808.888.8813,658
Dec 30, 20249.129.129.129.129.12-
Dec 27, 20249.199.389.109.129.1222,777
Dec 23, 20248.949.398.909.379.37128,850
Dec 20, 20248.779.008.758.948.9432,943
Dec 19, 20248.708.888.708.848.8432,533
Dec 18, 20248.678.888.608.808.8046,761
Dec 17, 20248.708.898.668.748.7421,355
Dec 16, 20248.728.898.628.778.7758,535
Dec 13, 20248.159.008.158.718.71154,771
Dec 12, 20248.208.288.108.178.1742,933
Dec 11, 20248.128.298.058.228.2232,714
Dec 10, 20248.578.578.578.578.57-
Dec 9, 20248.508.608.448.578.5731,738
Dec 6, 20248.568.638.458.628.6226,841
Dec 5, 20248.498.668.488.628.6226,750
Dec 4, 20248.538.658.508.558.5529,038
Dec 3, 20248.588.678.548.618.6128,497
Dec 2, 20248.788.818.608.628.6221,174
Nov 29, 20248.618.798.558.748.747,438
Nov 28, 20248.678.678.678.678.67-
Nov 27, 20248.548.758.548.678.6720,822
Nov 26, 20248.568.658.508.598.5930,198
Nov 25, 20248.618.768.568.608.6025,589
Nov 22, 20248.528.638.518.608.6026,225
Nov 21, 20248.458.588.448.528.5219,472
Nov 20, 20248.508.588.468.508.5022,209
Nov 19, 20248.518.568.488.528.5216,679
Nov 18, 20248.578.578.578.578.57-
Nov 15, 20248.538.648.468.578.5720,261
Nov 14, 20248.518.658.508.618.6113,884
Nov 13, 20248.508.618.488.618.6121,257
Nov 12, 20248.608.708.548.548.5422,492
Nov 11, 20248.688.858.668.668.6627,907
Nov 8, 20248.708.788.668.728.7217,849
Nov 7, 20248.758.788.658.688.6813,873
Nov 6, 20248.688.808.688.778.7718,506
Nov 5, 20248.698.848.658.738.7318,519
Nov 4, 20248.758.958.658.708.706,816
Nov 1, 20248.738.758.668.668.668,451
Oct 31, 20248.658.808.628.648.6418,068
Oct 30, 20248.788.878.668.688.6824,262
Oct 29, 20248.778.998.778.818.8117,248
Oct 28, 20248.718.948.708.828.8220,185
Oct 25, 20248.758.908.658.708.7025,902
Oct 24, 20248.638.818.528.748.7434,774
Oct 23, 20249.149.148.828.858.857,483
Oct 22, 20249.029.148.969.069.0610,183
Oct 21, 20249.059.148.979.039.0327,834
Oct 18, 20249.009.348.889.099.0920,726
Oct 17, 20249.619.789.159.159.1564,613
Oct 16, 20249.779.849.609.739.7322,375
Oct 15, 20249.739.819.599.819.8143,470
Oct 14, 20249.439.759.309.709.7041,581
Oct 11, 20249.019.509.019.509.5082,492
Oct 10, 20248.999.088.929.029.0218,665
Oct 9, 20248.889.048.888.998.994,865
Oct 8, 20248.839.058.838.938.9325,807
Oct 7, 20248.829.018.798.908.9023,783
Oct 4, 20248.678.938.678.898.8911,155
Oct 3, 20248.898.898.758.768.7611,939
Oct 2, 20248.709.008.628.968.9619,613
Oct 1, 20248.738.818.478.708.7043,132
Sep 30, 20248.788.838.718.778.7719,497
Sep 27, 20248.769.038.718.908.9037,725
Sep 26, 20248.759.008.758.868.8635,132
Sep 25, 20248.898.958.808.848.8421,362
Sep 24, 20248.718.908.718.908.9015,947
Sep 23, 20248.848.868.748.778.774,748
Sep 20, 20248.899.018.758.798.7912,372
Sep 19, 20248.909.068.768.958.9551,410
Sep 18, 20248.708.948.678.858.8529,378
Sep 17, 20248.628.938.628.778.7715,819
Sep 16, 20248.748.828.618.678.6717,483
Sep 13, 20248.678.968.538.868.8684,437
Sep 12, 20248.018.748.018.748.7468,517
Sep 11, 20248.138.148.008.058.054,415
Sep 10, 20248.058.137.908.058.0544,888
Sep 9, 20248.048.158.048.138.135,830
Sep 6, 20248.108.228.008.028.0216,740
Sep 5, 20248.248.308.118.178.1718,184
Sep 4, 20248.288.298.158.188.1821,728
Sep 3, 20248.388.398.188.228.2220,996
Sep 2, 20248.328.408.198.288.2833,667
Aug 30, 20248.268.468.268.328.3217,354
Aug 29, 20248.218.488.218.328.3210,010
Aug 28, 20248.268.458.258.308.3017,485
Aug 27, 20248.388.478.238.318.3117,732
Aug 26, 20248.238.398.208.348.3416,813
Aug 23, 20248.188.378.108.258.2518,015
Aug 22, 20248.208.358.118.208.2015,827
Aug 21, 20248.168.358.158.238.2310,031
Aug 20, 20248.268.318.158.208.2043,721
Aug 19, 20248.248.398.208.258.2524,336
Aug 16, 20248.408.408.248.268.268,112
Aug 15, 20248.428.508.268.458.4519,513
Aug 14, 20248.198.438.198.428.4255,628
Aug 13, 20248.088.308.088.278.276,349
Aug 12, 20248.308.308.178.198.1913,507
Aug 9, 20248.328.358.228.228.22-
Aug 8, 20248.208.348.108.318.3117,367
Aug 7, 20248.098.408.098.288.2819,073
Aug 6, 20248.138.298.058.108.1021,907
Aug 5, 20248.158.187.838.118.1190,417
Aug 2, 20248.398.508.208.328.3295,914
Aug 1, 20248.668.668.408.438.4397,549
Jul 31, 20248.298.618.298.578.5725,831
Jul 30, 20248.138.648.108.408.4059,563
Jul 29, 20248.128.198.088.128.1218,165
Jul 26, 20248.068.358.068.068.0647,991
Jul 25, 20247.918.167.908.008.0076,199
Jul 24, 20247.928.087.927.957.9527,874
Jul 23, 20247.978.087.968.008.0031,842
Jul 22, 20247.908.087.687.997.9923,763
Jul 19, 20248.008.007.827.887.8815,213
Jul 18, 20248.118.218.018.018.0113,647
Jul 17, 20248.448.498.188.188.1822,247
Jul 16, 20248.568.598.368.438.4318,086
Jul 15, 20248.658.678.448.448.4417,906
Jul 12, 20248.808.808.458.568.5631,461
Jul 11, 20248.638.818.608.778.7731,736
Jul 10, 20248.738.998.618.658.6521,444
Jul 9, 20249.059.058.638.738.7358,066
Jul 8, 20248.849.208.848.998.9954,835
Jul 5, 20248.738.998.658.818.8146,750
Jul 4, 20248.308.888.248.808.8030,966
Jul 3, 20248.308.408.188.258.2522,829
Jul 2, 20248.158.318.158.318.3138,477
Jul 1, 20248.068.258.008.188.1831,728
Jun 28, 20248.038.168.008.068.0628,827
Jun 27, 20248.138.138.038.098.0919,309
Jun 26, 20248.158.157.918.068.0643,987
Jun 25, 20248.058.197.958.108.1013,323
Jun 24, 20248.078.107.838.058.0537,163
Jun 21, 20248.048.127.928.078.0718,935
Jun 20, 20248.008.147.908.058.0551,394
Jun 19, 20247.948.107.758.108.1036,501
Jun 18, 20248.108.157.988.078.0730,310
Jun 17, 20248.098.208.008.178.1721,717
Jun 14, 20247.998.167.998.098.0962,205
Jun 13, 20248.078.167.848.088.0838,247
Jun 12, 20248.018.148.018.088.0810,715
Jun 11, 20248.108.138.018.128.1212,795
Jun 10, 20247.998.087.998.068.063,830
Jun 7, 20248.058.168.008.048.0415,196
Jun 6, 20248.068.067.828.008.0021,311
Jun 5, 20248.078.077.927.967.9612,267
Jun 4, 20248.108.128.008.058.0519,701
Jun 3, 20248.198.248.108.148.1424,478
May 31, 20248.248.248.008.038.0325,581
May 30, 20247.808.257.808.208.2026,987
May 29, 20247.998.107.808.048.0446,310
May 28, 20248.248.247.998.028.029,555
May 27, 20248.018.248.018.228.227,310
May 24, 20248.008.267.938.148.1416,547
May 23, 20248.058.067.888.028.0223,565
May 22, 20248.048.107.967.967.9611,506
May 21, 20248.218.217.978.068.0622,189
May 20, 20248.268.308.218.218.2111,488

Related Tickers

PFV.DE Pfeiffer Vacuum Technology AG
160.20
-0.62%
 
IJ8.DE ITM Power Plc
0.5495
-1.70%
 
DAR.DE DATRON AG
8.30
+2.47%
 
XY6.DE Xylem Inc.
113.40
-0.40%
 
RSL2.DE R. STAHL AG
18.60
+0.54%
 
KAX2.SG Kardex Holding AG
257.50
+0.98%
 
SEW.DE Semperit Aktiengesellschaft Holding
13.28
-0.15%
 
AAG.SG Aumann AG
13.02
-2.11%
 
ILT.DE Illinois Tool Works Inc.
223.30
-0.27%
 
MXHN.DE MAX Automation SE
5.36
-0.37%