XETRA - Delayed Quote • EUR
LPKF Laser & Electronics SE (LPK.DE)
As of April 25 at 5:36 PM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 7.67 | 7.99 | 7.67 | 7.90 | 7.90 | 45,910 |
| Apr 24, 2024 | 7.98 | 7.98 | 7.73 | 7.79 | 7.79 | 21,561 |
| Apr 23, 2024 | 7.71 | 7.96 | 7.71 | 7.96 | 7.96 | 30,194 |
| Apr 22, 2024 | 7.70 | 7.88 | 7.69 | 7.77 | 7.77 | 21,013 |
| Apr 19, 2024 | 7.74 | 7.87 | 7.68 | 7.73 | 7.73 | 53,099 |
| Apr 18, 2024 | 7.73 | 7.89 | 7.66 | 7.82 | 7.82 | 37,892 |
| Apr 17, 2024 | 7.81 | 7.96 | 7.75 | 7.77 | 7.77 | 22,153 |
| Apr 16, 2024 | 8.05 | 8.05 | 7.76 | 7.85 | 7.85 | 57,091 |
| Apr 15, 2024 | 7.96 | 8.09 | 7.96 | 8.05 | 8.05 | 28,799 |
| Apr 12, 2024 | 8.08 | 8.20 | 7.97 | 8.00 | 8.00 | 26,532 |
| Apr 11, 2024 | 8.00 | 8.09 | 7.95 | 8.05 | 8.05 | 26,375 |
| Apr 10, 2024 | 8.03 | 8.10 | 7.90 | 7.96 | 7.96 | 56,123 |
| Apr 9, 2024 | 8.05 | 8.15 | 7.98 | 8.00 | 8.00 | 18,237 |
| Apr 8, 2024 | 8.06 | 8.19 | 8.00 | 8.15 | 8.15 | 16,126 |
| Apr 5, 2024 | 8.19 | 8.19 | 7.95 | 8.00 | 8.00 | 25,976 |
| Apr 4, 2024 | 8.00 | 8.32 | 8.00 | 8.26 | 8.26 | 82,566 |
| Apr 3, 2024 | 8.00 | 8.08 | 7.93 | 8.00 | 8.00 | 54,298 |
| Apr 2, 2024 | 8.05 | 8.08 | 7.96 | 7.97 | 7.97 | 114,523 |
| Mar 28, 2024 | 8.16 | 8.16 | 8.00 | 8.02 | 8.02 | 32,272 |
| Mar 27, 2024 | 7.99 | 8.14 | 7.89 | 8.13 | 8.13 | 45,454 |
| Mar 26, 2024 | 7.88 | 8.14 | 7.77 | 7.92 | 7.92 | 101,110 |
| Mar 25, 2024 | 8.02 | 8.03 | 7.86 | 7.95 | 7.95 | 86,295 |
| Mar 22, 2024 | 8.02 | 8.14 | 7.92 | 8.00 | 8.00 | 125,032 |
| Mar 21, 2024 | 8.20 | 8.20 | 7.72 | 8.09 | 8.09 | 183,474 |
| Mar 20, 2024 | 8.48 | 8.62 | 8.44 | 8.62 | 8.62 | 31,135 |
| Mar 19, 2024 | 8.50 | 8.59 | 8.12 | 8.35 | 8.35 | 62,956 |
| Mar 18, 2024 | 8.87 | 8.98 | 8.59 | 8.63 | 8.63 | 56,884 |
| Mar 15, 2024 | 8.48 | 8.50 | 8.13 | 8.21 | 8.21 | 28,720 |
| Mar 14, 2024 | 8.40 | 8.55 | 8.39 | 8.44 | 8.44 | 21,399 |
| Mar 13, 2024 | 8.55 | 8.67 | 8.35 | 8.37 | 8.37 | 32,998 |
| Mar 12, 2024 | 8.48 | 8.72 | 8.48 | 8.56 | 8.56 | 14,936 |
| Mar 11, 2024 | 8.52 | 8.60 | 8.28 | 8.60 | 8.60 | 29,324 |
| Mar 8, 2024 | 8.81 | 8.84 | 8.57 | 8.75 | 8.75 | 76,214 |
| Mar 7, 2024 | 8.44 | 8.73 | 8.32 | 8.66 | 8.66 | 17,370 |
| Mar 6, 2024 | 8.28 | 8.51 | 8.28 | 8.37 | 8.37 | 13,357 |
| Mar 5, 2024 | 8.56 | 8.56 | 8.29 | 8.35 | 8.35 | 21,823 |
| Mar 4, 2024 | 8.54 | 8.75 | 8.40 | 8.49 | 8.49 | 29,973 |
| Mar 1, 2024 | 8.82 | 8.82 | 8.48 | 8.62 | 8.62 | 32,509 |
| Feb 29, 2024 | 8.90 | 9.09 | 8.69 | 8.74 | 8.74 | 38,749 |
| Feb 28, 2024 | 9.15 | 9.15 | 8.81 | 8.82 | 8.82 | 18,518 |
| Feb 27, 2024 | 8.98 | 9.27 | 8.98 | 9.19 | 9.19 | 12,341 |
| Feb 26, 2024 | 9.20 | 9.30 | 8.96 | 9.06 | 9.06 | 36,146 |
| Feb 23, 2024 | 9.30 | 9.30 | 9.03 | 9.20 | 9.20 | 32,639 |
| Feb 22, 2024 | 9.10 | 9.27 | 8.95 | 9.15 | 9.15 | 26,137 |
| Feb 21, 2024 | 8.87 | 8.98 | 8.76 | 8.84 | 8.84 | 13,592 |
| Feb 20, 2024 | 9.44 | 9.44 | 8.84 | 8.91 | 8.91 | 41,697 |
| Feb 19, 2024 | 9.02 | 9.50 | 9.02 | 9.31 | 9.31 | 60,259 |
| Feb 16, 2024 | 8.80 | 9.11 | 8.65 | 8.87 | 8.87 | 40,151 |
| Feb 15, 2024 | 8.60 | 8.84 | 8.51 | 8.62 | 8.62 | 57,452 |
| Feb 14, 2024 | 8.00 | 8.51 | 8.00 | 8.40 | 8.40 | 37,574 |
| Feb 13, 2024 | 8.35 | 8.38 | 8.05 | 8.10 | 8.10 | 43,898 |
| Feb 12, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 28,948 |
| Feb 9, 2024 | 8.17 | 8.42 | 8.15 | 8.18 | 8.18 | 46,402 |
| Feb 8, 2024 | 8.11 | 8.39 | 8.08 | 8.23 | 8.23 | 41,530 |
| Feb 7, 2024 | 8.58 | 8.65 | 8.20 | 8.20 | 8.20 | 79,217 |
| Feb 6, 2024 | 8.56 | 8.80 | 8.56 | 8.63 | 8.63 | 71,104 |
| Feb 5, 2024 | 8.71 | 8.85 | 8.55 | 8.65 | 8.65 | 74,294 |
| Feb 2, 2024 | 9.00 | 9.22 | 8.68 | 8.86 | 8.86 | 72,359 |
| Feb 1, 2024 | 9.16 | 9.30 | 9.03 | 9.03 | 9.03 | 43,790 |
| Jan 31, 2024 | 9.26 | 9.30 | 8.90 | 9.09 | 9.09 | 60,642 |
| Jan 30, 2024 | 9.51 | 9.51 | 9.21 | 9.40 | 9.40 | 32,008 |
| Jan 29, 2024 | 9.96 | 9.96 | 9.10 | 9.42 | 9.42 | 43,852 |
| Jan 26, 2024 | 9.99 | 10.06 | 9.80 | 9.84 | 9.84 | 28,802 |
| Jan 25, 2024 | 10.10 | 10.28 | 9.88 | 10.01 | 10.01 | 53,407 |
| Jan 24, 2024 | 10.00 | 10.30 | 9.98 | 10.19 | 10.19 | 34,743 |
| Jan 23, 2024 | 9.99 | 10.34 | 9.90 | 9.97 | 9.97 | 89,944 |
| Jan 22, 2024 | 9.36 | 9.85 | 9.36 | 9.85 | 9.85 | 60,347 |
| Jan 19, 2024 | 9.40 | 9.40 | 9.17 | 9.23 | 9.23 | 46,694 |
| Jan 18, 2024 | 9.49 | 9.53 | 9.04 | 9.25 | 9.25 | 83,867 |
| Jan 17, 2024 | 10.01 | 10.10 | 9.40 | 9.53 | 9.53 | 65,610 |
| Jan 16, 2024 | 10.52 | 10.52 | 10.05 | 10.05 | 10.05 | 36,397 |
| Jan 15, 2024 | 10.68 | 10.82 | 10.41 | 10.68 | 10.68 | 78,305 |
| Jan 12, 2024 | 10.16 | 10.63 | 10.14 | 10.47 | 10.47 | 45,962 |
| Jan 11, 2024 | 10.67 | 10.67 | 9.98 | 9.99 | 9.99 | 76,076 |
| Jan 10, 2024 | 9.85 | 10.72 | 9.80 | 10.72 | 10.72 | 95,302 |
| Jan 9, 2024 | 10.01 | 10.02 | 9.83 | 9.85 | 9.85 | 10,446 |
| Jan 8, 2024 | 9.90 | 10.07 | 9.77 | 10.01 | 10.01 | 32,216 |
| Jan 5, 2024 | 9.80 | 10.06 | 9.71 | 9.95 | 9.95 | 63,677 |
| Jan 4, 2024 | 9.80 | 9.90 | 9.65 | 9.77 | 9.77 | 28,584 |
| Jan 3, 2024 | 10.12 | 10.16 | 9.61 | 9.70 | 9.70 | 41,886 |
| Jan 2, 2024 | 10.00 | 10.23 | 9.87 | 10.12 | 10.12 | 51,714 |
| Dec 29, 2023 | 9.83 | 10.03 | 9.83 | 9.94 | 9.94 | 11,930 |
| Dec 28, 2023 | 9.88 | 10.08 | 9.87 | 9.95 | 9.95 | 28,723 |
| Dec 27, 2023 | 9.81 | 10.00 | 9.70 | 9.84 | 9.84 | 64,591 |
| Dec 22, 2023 | 10.14 | 10.14 | 9.70 | 9.89 | 9.89 | 63,505 |
| Dec 21, 2023 | 10.15 | 10.28 | 10.01 | 10.15 | 10.15 | 16,486 |
| Dec 20, 2023 | 10.22 | 10.22 | 10.07 | 10.20 | 10.20 | 35,721 |
| Dec 19, 2023 | 10.16 | 10.37 | 10.05 | 10.12 | 10.12 | 37,928 |
| Dec 18, 2023 | 9.76 | 10.25 | 9.76 | 10.15 | 10.15 | 63,262 |
| Dec 15, 2023 | 9.95 | 10.11 | 9.73 | 9.85 | 9.85 | 67,055 |
| Dec 14, 2023 | 9.48 | 9.84 | 9.45 | 9.84 | 9.84 | 41,417 |
| Dec 13, 2023 | 9.45 | 9.52 | 9.20 | 9.40 | 9.40 | 71,208 |
| Dec 12, 2023 | 9.61 | 9.69 | 9.45 | 9.53 | 9.53 | 65,196 |
| Dec 11, 2023 | 9.66 | 9.77 | 9.50 | 9.53 | 9.53 | 26,089 |
| Dec 8, 2023 | 9.78 | 9.90 | 9.61 | 9.82 | 9.82 | 30,125 |
| Dec 7, 2023 | 10.06 | 10.10 | 9.66 | 9.66 | 9.66 | 45,630 |
| Dec 6, 2023 | 9.78 | 10.01 | 9.69 | 9.98 | 9.98 | 62,007 |
| Dec 5, 2023 | 9.50 | 9.85 | 9.50 | 9.82 | 9.82 | 81,410 |
| Dec 4, 2023 | 9.72 | 9.92 | 9.45 | 9.45 | 9.45 | 33,148 |
| Dec 1, 2023 | 9.88 | 9.88 | 9.52 | 9.64 | 9.64 | 53,029 |
| Nov 30, 2023 | 9.60 | 9.82 | 9.53 | 9.79 | 9.79 | 64,852 |
| Nov 29, 2023 | 9.30 | 9.67 | 9.30 | 9.59 | 9.59 | 88,152 |
| Nov 28, 2023 | 9.28 | 9.28 | 9.03 | 9.24 | 9.24 | 29,719 |
| Nov 27, 2023 | 9.10 | 9.31 | 9.10 | 9.20 | 9.20 | 23,891 |
| Nov 24, 2023 | 9.04 | 9.13 | 8.93 | 9.10 | 9.10 | 22,724 |
| Nov 23, 2023 | 8.73 | 8.93 | 8.63 | 8.91 | 8.91 | 39,644 |
| Nov 22, 2023 | 8.44 | 8.88 | 8.44 | 8.70 | 8.70 | 28,726 |
| Nov 21, 2023 | 8.80 | 8.89 | 8.41 | 8.52 | 8.52 | 68,972 |
| Nov 20, 2023 | 9.15 | 9.15 | 8.74 | 8.80 | 8.80 | 31,791 |
| Nov 17, 2023 | 9.01 | 9.17 | 8.99 | 9.00 | 9.00 | 19,041 |
| Nov 16, 2023 | 9.51 | 9.51 | 8.98 | 9.02 | 9.02 | 93,045 |
| Nov 15, 2023 | 9.35 | 9.61 | 9.27 | 9.51 | 9.51 | 75,348 |
| Nov 14, 2023 | 8.99 | 9.47 | 8.95 | 9.35 | 9.35 | 113,068 |
| Nov 13, 2023 | 8.70 | 8.96 | 8.65 | 8.90 | 8.90 | 100,068 |
| Nov 10, 2023 | 8.55 | 8.59 | 8.40 | 8.53 | 8.53 | 44,205 |
| Nov 9, 2023 | 8.38 | 8.53 | 8.34 | 8.53 | 8.53 | 53,732 |
| Nov 8, 2023 | 8.25 | 8.44 | 8.20 | 8.32 | 8.32 | 59,573 |
| Nov 7, 2023 | 8.28 | 8.30 | 8.08 | 8.22 | 8.22 | 42,821 |
| Nov 6, 2023 | 7.93 | 8.31 | 7.91 | 8.20 | 8.20 | 79,351 |
| Nov 3, 2023 | 7.45 | 7.88 | 7.45 | 7.78 | 7.78 | 74,069 |
| Nov 2, 2023 | 7.01 | 7.53 | 7.01 | 7.44 | 7.44 | 183,894 |
| Nov 1, 2023 | 7.26 | 7.26 | 6.95 | 6.99 | 6.99 | 56,146 |
| Oct 31, 2023 | 7.28 | 7.30 | 7.14 | 7.17 | 7.17 | 61,845 |
| Oct 30, 2023 | 7.25 | 7.46 | 7.14 | 7.20 | 7.20 | 49,402 |
| Oct 27, 2023 | 7.24 | 7.32 | 7.03 | 7.20 | 7.20 | 79,077 |
| Oct 26, 2023 | 6.90 | 7.32 | 6.76 | 7.18 | 7.18 | 198,434 |
| Oct 25, 2023 | 6.61 | 6.62 | 6.55 | 6.55 | 6.55 | 31,326 |
| Oct 24, 2023 | 6.67 | 6.70 | 6.59 | 6.66 | 6.66 | 20,178 |
| Oct 23, 2023 | 6.51 | 6.65 | 6.51 | 6.61 | 6.61 | 55,659 |
| Oct 20, 2023 | 6.73 | 6.75 | 6.51 | 6.61 | 6.61 | 93,313 |
| Oct 19, 2023 | 6.83 | 6.86 | 6.74 | 6.75 | 6.75 | 21,459 |
| Oct 18, 2023 | 6.79 | 6.86 | 6.74 | 6.80 | 6.80 | 32,695 |
| Oct 17, 2023 | 6.65 | 6.95 | 6.65 | 6.83 | 6.83 | 49,846 |
| Oct 16, 2023 | 6.78 | 6.78 | 6.66 | 6.66 | 6.66 | 17,977 |
| Oct 13, 2023 | 6.80 | 6.81 | 6.68 | 6.72 | 6.72 | 32,325 |
| Oct 12, 2023 | 6.86 | 6.91 | 6.79 | 6.80 | 6.80 | 28,678 |
| Oct 11, 2023 | 6.86 | 6.99 | 6.76 | 6.80 | 6.80 | 33,294 |
| Oct 10, 2023 | 6.74 | 6.95 | 6.74 | 6.89 | 6.89 | 18,438 |
| Oct 9, 2023 | 6.83 | 6.83 | 6.62 | 6.67 | 6.67 | 25,567 |
| Oct 6, 2023 | 6.78 | 6.80 | 6.59 | 6.78 | 6.78 | 47,934 |
| Oct 5, 2023 | 6.91 | 6.97 | 6.77 | 6.77 | 6.77 | 20,211 |
| Oct 4, 2023 | 6.90 | 6.92 | 6.82 | 6.91 | 6.91 | 23,751 |
| Oct 3, 2023 | 6.89 | 7.01 | 6.86 | 6.86 | 6.86 | 15,803 |
| Oct 2, 2023 | 7.13 | 7.18 | 6.93 | 6.93 | 6.93 | 22,629 |
| Sep 29, 2023 | 7.01 | 7.30 | 7.01 | 7.11 | 7.11 | 40,523 |
| Sep 28, 2023 | 6.80 | 7.01 | 6.80 | 7.00 | 7.00 | 28,161 |
| Sep 27, 2023 | 6.89 | 6.89 | 6.75 | 6.78 | 6.78 | 39,170 |
| Sep 26, 2023 | 6.75 | 6.86 | 6.65 | 6.68 | 6.68 | 55,917 |
| Sep 25, 2023 | 7.18 | 7.18 | 6.72 | 6.78 | 6.78 | 150,260 |
| Sep 22, 2023 | 7.00 | 7.12 | 7.00 | 7.08 | 7.08 | 32,466 |
| Sep 21, 2023 | 7.22 | 7.22 | 7.01 | 7.02 | 7.02 | 82,418 |
| Sep 20, 2023 | 7.28 | 7.28 | 7.15 | 7.20 | 7.20 | 39,993 |
| Sep 19, 2023 | 7.18 | 7.29 | 7.15 | 7.24 | 7.24 | 36,031 |
| Sep 18, 2023 | 7.29 | 7.30 | 7.18 | 7.18 | 7.18 | 57,607 |
| Sep 15, 2023 | 7.51 | 7.58 | 7.24 | 7.27 | 7.27 | 30,792 |
| Sep 14, 2023 | 7.25 | 7.44 | 7.22 | 7.44 | 7.44 | 40,784 |
| Sep 13, 2023 | 7.31 | 7.38 | 7.28 | 7.32 | 7.32 | 25,535 |
| Sep 12, 2023 | 7.53 | 7.55 | 7.33 | 7.33 | 7.33 | 33,863 |
| Sep 11, 2023 | 7.32 | 7.57 | 7.30 | 7.55 | 7.55 | 45,861 |
| Sep 8, 2023 | 7.32 | 7.42 | 7.26 | 7.26 | 7.26 | 45,798 |
| Sep 7, 2023 | 7.33 | 7.41 | 7.25 | 7.32 | 7.32 | 39,393 |
| Sep 6, 2023 | 7.50 | 7.50 | 7.28 | 7.35 | 7.35 | 55,296 |
| Sep 5, 2023 | 7.64 | 7.68 | 7.52 | 7.54 | 7.54 | 45,845 |
| Sep 4, 2023 | 7.47 | 7.68 | 7.45 | 7.59 | 7.59 | 33,206 |
| Sep 1, 2023 | 7.63 | 7.66 | 7.41 | 7.42 | 7.42 | 101,030 |
| Aug 31, 2023 | 7.57 | 7.65 | 7.51 | 7.59 | 7.59 | 77,689 |
| Aug 30, 2023 | 7.63 | 7.72 | 7.45 | 7.49 | 7.49 | 95,495 |
| Aug 29, 2023 | 7.51 | 7.66 | 7.49 | 7.60 | 7.60 | 44,818 |
| Aug 28, 2023 | 7.46 | 7.70 | 7.46 | 7.53 | 7.53 | 33,970 |
| Aug 25, 2023 | 7.57 | 7.57 | 7.42 | 7.45 | 7.45 | 36,859 |
| Aug 24, 2023 | 7.85 | 7.92 | 7.57 | 7.57 | 7.57 | 50,408 |
| Aug 23, 2023 | 7.51 | 7.82 | 7.51 | 7.75 | 7.75 | 38,739 |
| Aug 22, 2023 | 7.49 | 7.61 | 7.49 | 7.61 | 7.61 | 20,904 |
| Aug 21, 2023 | 7.49 | 7.55 | 7.43 | 7.48 | 7.48 | 47,598 |
| Aug 18, 2023 | 7.67 | 7.67 | 7.37 | 7.50 | 7.50 | 147,634 |
| Aug 17, 2023 | 7.89 | 7.89 | 7.72 | 7.72 | 7.72 | 53,091 |
| Aug 16, 2023 | 7.96 | 7.98 | 7.87 | 7.87 | 7.87 | 19,253 |
| Aug 15, 2023 | 7.99 | 7.99 | 7.88 | 7.95 | 7.95 | 19,597 |
| Aug 14, 2023 | 7.95 | 8.00 | 7.91 | 7.98 | 7.98 | 24,800 |
| Aug 11, 2023 | 7.97 | 8.00 | 7.87 | 7.95 | 7.95 | 43,047 |
| Aug 10, 2023 | 8.02 | 8.05 | 7.91 | 7.97 | 7.97 | 78,350 |
| Aug 9, 2023 | 8.06 | 8.15 | 7.96 | 7.97 | 7.97 | 48,843 |
| Aug 8, 2023 | 8.06 | 8.14 | 7.97 | 8.01 | 8.01 | 108,993 |
| Aug 7, 2023 | 8.05 | 8.15 | 8.03 | 8.06 | 8.06 | 52,956 |
| Aug 4, 2023 | 8.05 | 8.08 | 7.99 | 8.05 | 8.05 | 49,747 |
| Aug 3, 2023 | 7.96 | 8.05 | 7.86 | 8.01 | 8.01 | 69,951 |
| Aug 2, 2023 | 7.98 | 8.07 | 7.91 | 7.97 | 7.97 | 35,320 |
| Aug 1, 2023 | 8.02 | 8.07 | 7.95 | 7.99 | 7.99 | 33,258 |
| Jul 31, 2023 | 7.98 | 8.11 | 7.93 | 8.03 | 8.03 | 34,301 |
| Jul 28, 2023 | 8.26 | 8.26 | 7.86 | 8.06 | 8.06 | 91,205 |
| Jul 27, 2023 | 8.33 | 8.35 | 8.19 | 8.30 | 8.30 | 117,999 |
| Jul 26, 2023 | 8.33 | 8.33 | 8.13 | 8.18 | 8.18 | 19,327 |
| Jul 25, 2023 | 8.19 | 8.30 | 8.14 | 8.30 | 8.30 | 18,532 |
| Jul 24, 2023 | 8.19 | 8.30 | 8.15 | 8.20 | 8.20 | 20,632 |
| Jul 21, 2023 | 8.12 | 8.35 | 8.12 | 8.29 | 8.29 | 15,097 |
| Jul 20, 2023 | 8.37 | 8.37 | 8.23 | 8.23 | 8.23 | 25,337 |
| Jul 19, 2023 | 8.34 | 8.38 | 8.24 | 8.31 | 8.31 | 36,636 |
| Jul 18, 2023 | 8.26 | 8.35 | 8.24 | 8.30 | 8.30 | 29,273 |
| Jul 17, 2023 | 8.31 | 8.38 | 8.23 | 8.28 | 8.28 | 37,605 |
| Jul 14, 2023 | 8.32 | 8.44 | 8.28 | 8.34 | 8.34 | 25,785 |
| Jul 13, 2023 | 8.08 | 8.43 | 8.08 | 8.32 | 8.32 | 82,279 |
| Jul 12, 2023 | 8.01 | 8.14 | 7.98 | 8.08 | 8.08 | 28,320 |
| Jul 11, 2023 | 8.13 | 8.18 | 7.96 | 8.00 | 8.00 | 42,477 |
| Jul 10, 2023 | 8.12 | 8.14 | 8.02 | 8.07 | 8.07 | 13,229 |
| Jul 7, 2023 | 7.84 | 8.18 | 7.80 | 8.12 | 8.12 | 45,692 |
| Jul 6, 2023 | 8.02 | 8.06 | 7.78 | 7.80 | 7.80 | 70,158 |
| Jul 5, 2023 | 8.24 | 8.31 | 8.06 | 8.09 | 8.09 | 49,957 |
| Jul 4, 2023 | 8.41 | 8.53 | 8.28 | 8.30 | 8.30 | 44,227 |
| Jul 3, 2023 | 8.40 | 8.47 | 8.29 | 8.36 | 8.36 | 37,710 |
| Jun 30, 2023 | 8.25 | 8.40 | 8.18 | 8.38 | 8.38 | 41,723 |
| Jun 29, 2023 | 8.30 | 8.65 | 8.15 | 8.25 | 8.25 | 39,405 |
| Jun 28, 2023 | 8.40 | 8.44 | 8.30 | 8.35 | 8.35 | 34,908 |
| Jun 27, 2023 | 8.36 | 8.38 | 8.23 | 8.35 | 8.35 | 33,827 |
| Jun 26, 2023 | 8.44 | 8.44 | 8.24 | 8.34 | 8.34 | 28,498 |
| Jun 23, 2023 | 8.26 | 8.49 | 8.25 | 8.43 | 8.43 | 43,137 |
| Jun 22, 2023 | 8.21 | 8.34 | 8.15 | 8.29 | 8.29 | 54,660 |
| Jun 21, 2023 | 8.56 | 8.56 | 8.32 | 8.33 | 8.33 | 33,482 |
| Jun 20, 2023 | 8.72 | 8.76 | 8.55 | 8.55 | 8.55 | 42,268 |
| Jun 19, 2023 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | 8,213 |
| Jun 16, 2023 | 8.85 | 9.06 | 8.85 | 8.99 | 8.99 | 38,473 |
| Jun 15, 2023 | 9.09 | 9.13 | 8.85 | 8.97 | 8.97 | 24,342 |
| Jun 14, 2023 | 9.10 | 9.15 | 8.97 | 9.08 | 9.08 | 30,419 |
| Jun 13, 2023 | 8.95 | 9.14 | 8.91 | 9.06 | 9.06 | 34,975 |
| Jun 12, 2023 | 8.82 | 9.00 | 8.76 | 8.97 | 8.97 | 36,681 |
| Jun 9, 2023 | 8.93 | 9.02 | 8.83 | 8.83 | 8.83 | 30,922 |
| Jun 8, 2023 | 9.00 | 9.11 | 8.84 | 9.00 | 9.00 | 38,302 |
| Jun 7, 2023 | 8.95 | 9.05 | 8.84 | 9.02 | 9.02 | 28,157 |
| Jun 6, 2023 | 8.90 | 9.00 | 8.80 | 8.89 | 8.89 | 54,874 |
| Jun 5, 2023 | 9.11 | 9.11 | 8.86 | 8.91 | 8.91 | 34,459 |
| Jun 2, 2023 | 9.03 | 9.20 | 8.76 | 9.10 | 9.10 | 28,168 |
| Jun 1, 2023 | 9.15 | 9.15 | 8.82 | 9.00 | 9.00 | 38,837 |
| May 31, 2023 | 9.32 | 9.38 | 9.10 | 9.17 | 9.17 | 19,665 |
| May 30, 2023 | 9.34 | 9.56 | 9.27 | 9.34 | 9.34 | 40,040 |
| May 29, 2023 | 9.10 | 9.38 | 9.09 | 9.35 | 9.35 | 34,171 |
| May 26, 2023 | 9.10 | 9.10 | 8.72 | 8.99 | 8.99 | 65,503 |
| May 25, 2023 | 9.01 | 9.12 | 8.85 | 9.07 | 9.07 | 33,524 |
| May 24, 2023 | 9.22 | 9.22 | 8.92 | 8.94 | 8.94 | 46,107 |
| May 23, 2023 | 9.49 | 9.53 | 9.26 | 9.26 | 9.26 | 19,492 |
| May 22, 2023 | 9.44 | 9.46 | 9.34 | 9.44 | 9.44 | 23,283 |
| May 19, 2023 | 9.49 | 9.50 | 9.38 | 9.40 | 9.40 | 31,776 |
| May 18, 2023 | 9.43 | 9.43 | 9.26 | 9.39 | 9.39 | 14,175 |
| May 17, 2023 | 9.03 | 9.26 | 9.02 | 9.24 | 9.24 | 14,142 |
| May 16, 2023 | 9.28 | 9.37 | 9.09 | 9.15 | 9.15 | 32,791 |
| May 15, 2023 | 9.36 | 9.36 | 9.06 | 9.29 | 9.29 | 49,835 |
| May 12, 2023 | 9.31 | 9.33 | 8.96 | 9.22 | 9.22 | 54,724 |
| May 11, 2023 | 9.36 | 9.43 | 9.31 | 9.32 | 9.32 | 19,215 |
| May 10, 2023 | 9.38 | 9.52 | 9.31 | 9.40 | 9.40 | 21,737 |
| May 9, 2023 | 9.44 | 9.56 | 9.31 | 9.48 | 9.48 | 31,071 |
| May 8, 2023 | 9.70 | 9.70 | 9.40 | 9.57 | 9.57 | 33,581 |
| May 5, 2023 | 9.38 | 9.66 | 9.38 | 9.61 | 9.61 | 29,406 |
| May 4, 2023 | 9.30 | 9.42 | 9.23 | 9.30 | 9.30 | 26,983 |
| May 3, 2023 | 9.96 | 9.96 | 9.31 | 9.35 | 9.35 | 53,804 |
| May 2, 2023 | 9.85 | 10.10 | 9.64 | 10.00 | 10.00 | 115,587 |
| Apr 28, 2023 | 9.85 | 10.03 | 9.67 | 9.82 | 9.82 | 121,903 |
| Apr 27, 2023 | 9.38 | 9.81 | 9.27 | 9.75 | 9.75 | 112,772 |
| Apr 26, 2023 | 9.14 | 9.24 | 8.91 | 9.14 | 9.14 | 66,342 |
Related Tickers
KSB3.DE KSB SE & Co. KGaA
616.00
+0.65%
TPE.DE PVA TePla AG
18.37
+1.16%
TTR1.DE technotrans SE
19.45
-0.51%
KLIN.SW Klingelnberg AG
17.65
+0.86%
F3C.DE SFC Energy AG
18.36
-0.33%
NDX1.DE Nordex SE
12.51
+1.05%
HDD.DE Heidelberger Druckmaschinen Aktiengesellschaft
0.8830
+3.40%
DUE.DE Dürr Aktiengesellschaft
22.80
+2.06%
KRN.DE Krones AG
122.20
+0.33%
2GB.DE 2G Energy AG
24.80
+0.81%