UK Markets closed

LPKF Laser & Electronics SE (0ND2.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
9.390.00 (0.00%)
At close: 05:56PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20248.088.088.088.088.08-
25 Jul 20247.958.188.008.008.0025,395
24 Jul 20247.978.057.997.997.9910,932
23 Jul 20247.998.048.008.008.0010,563
22 Jul 20247.957.957.957.957.95-
19 Jul 20247.917.927.927.927.9220
18 Jul 20248.168.348.348.348.342
17 Jul 20248.458.458.458.458.45-
16 Jul 20248.478.578.508.508.502,011
15 Jul 20248.568.328.328.328.3210
12 Jul 20248.528.528.528.528.52-
11 Jul 20248.818.928.608.818.8133
10 Jul 20248.709.098.648.658.6524
09 Jul 20249.028.878.788.878.8755
08 Jul 20248.909.068.849.069.0620,006
05 Jul 20248.768.908.808.828.8231
04 Jul 20248.328.638.308.638.63174
03 Jul 20248.278.278.278.278.27-
02 Jul 20248.208.258.258.258.251,000
01 Jul 20248.058.308.068.138.13575,021
28 Jun 20248.088.158.158.158.1516
27 Jun 20248.058.058.058.058.05-
26 Jun 20248.068.278.158.158.158
25 Jun 20248.048.048.048.048.04-
24 Jun 20248.038.097.998.098.0969
21 Jun 20248.078.078.078.078.07-
20 Jun 20248.057.997.997.997.992
19 Jun 20248.017.987.657.657.653
18 Jun 20248.078.108.108.108.104
17 Jun 20248.048.048.048.048.04-
14 Jun 20248.068.098.018.098.0915
13 Jun 20248.038.068.028.028.022,551
12 Jun 20248.058.048.008.008.00352
11 Jun 20248.068.308.308.308.303
10 Jun 20248.008.078.078.078.0715
07 Jun 20248.028.088.088.088.082
06 Jun 20247.997.997.997.997.99-
05 Jun 20248.077.987.987.987.982
04 Jun 20248.078.078.078.078.07-
03 Jun 20248.198.198.198.198.19-
31 May 20248.078.078.078.078.07-
30 May 20247.848.157.878.158.1568
29 May 20247.977.977.977.977.97-
28 May 20248.168.168.168.168.16-
24 May 20248.008.147.998.238.23668
23 May 20248.028.008.008.008.0025
22 May 20248.078.228.078.078.074
21 May 20248.228.258.008.008.0029
20 May 20248.288.288.288.288.28-
17 May 20248.288.248.248.248.242
16 May 20248.288.288.288.288.28-
15 May 20248.138.208.038.158.152,507
14 May 20248.078.108.018.108.10128
13 May 20247.958.038.038.038.031
10 May 20247.998.007.908.008.0030
09 May 20248.007.967.937.937.9381
08 May 20248.068.068.068.068.06-
07 May 20248.058.058.058.058.05-
03 May 20247.847.847.847.847.84-
02 May 20247.887.887.887.887.88-
01 May 2024------
30 Apr 20247.917.907.757.807.80308
29 Apr 20247.847.817.757.767.762,132
26 Apr 20247.917.917.917.917.91-
25 Apr 20247.747.867.677.677.67667
24 Apr 20247.978.057.727.797.795,430
23 Apr 20247.747.917.707.917.91481
22 Apr 20247.727.727.727.727.72-
19 Apr 20247.787.907.697.817.81595
18 Apr 20247.747.747.707.707.7048
17 Apr 20247.847.807.757.807.80184
16 Apr 20248.067.857.807.807.8010
15 Apr 20248.008.118.038.068.061,271
12 Apr 20248.068.038.038.038.03534
11 Apr 20248.018.048.008.048.0410,253
10 Apr 20248.017.997.937.967.96278
09 Apr 20248.068.098.038.038.0372
08 Apr 20247.997.997.997.997.99-
05 Apr 20248.288.017.958.008.005,199
04 Apr 20248.048.348.028.218.216,521
03 Apr 20248.018.037.987.987.9825,000
02 Apr 20248.058.247.987.997.9916,709
28 Mar 20248.138.368.018.028.028,582
27 Mar 20248.028.137.938.138.136,379
26 Mar 20247.958.047.827.967.96106,026
25 Mar 20248.058.167.877.927.9259,376
22 Mar 20248.068.127.978.008.00209,142
21 Mar 20248.208.247.807.907.90145,672
20 Mar 20248.498.498.498.498.49-
19 Mar 20248.558.508.058.288.28355
18 Mar 20248.848.988.678.678.67772
15 Mar 20248.448.408.158.168.166,121
14 Mar 20248.388.558.428.448.44296
13 Mar 20248.558.498.388.388.38262
12 Mar 20248.588.728.608.628.62410
11 Mar 20248.568.778.568.568.56300
08 Mar 20248.748.748.748.748.74-
07 Mar 20248.418.668.668.668.663
06 Mar 20248.268.288.288.288.283
05 Mar 20248.498.408.368.368.362,476
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...