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:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20248.008.147.998.148.14668
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
04 Mar 20248.538.668.498.498.492,915
01 Mar 20248.768.648.618.628.62577
29 Feb 20248.949.039.039.039.0320
28 Feb 20249.189.358.828.828.82756
27 Feb 20249.229.229.229.229.22-
26 Feb 20249.179.069.049.069.0646
23 Feb 20249.289.269.159.159.15973
22 Feb 20249.069.159.159.159.15912
21 Feb 20248.908.928.928.928.9226
20 Feb 20249.429.059.059.059.05862
19 Feb 20249.069.399.269.399.39863
16 Feb 20248.758.808.698.808.8054
15 Feb 20248.648.818.528.628.62351
14 Feb 20248.018.408.258.408.4013,298
13 Feb 20248.388.178.108.128.1259
12 Feb 20248.148.358.258.348.34396
09 Feb 20248.178.358.188.188.1811
08 Feb 20248.148.338.228.238.231,300
07 Feb 20248.608.528.288.358.353,462
06 Feb 20248.578.658.618.628.62866
05 Feb 20248.708.768.678.678.6733
02 Feb 20248.858.858.858.858.85-
01 Feb 20249.159.209.029.069.061,649
31 Jan 20249.289.269.089.089.08739
30 Jan 20249.509.609.319.429.42259
29 Jan 20249.949.699.429.429.42743
26 Jan 20249.9610.0210.0010.0010.005
25 Jan 202410.1010.059.9110.0510.056
24 Jan 202410.0410.2110.1010.1910.191,332
23 Jan 20249.9710.089.9210.0810.08686
22 Jan 20249.329.779.489.779.77966
19 Jan 20249.279.529.239.329.322,428
18 Jan 20249.499.319.069.139.1310,856
17 Jan 202410.059.939.419.639.632,121
16 Jan 202410.5210.5610.0510.0510.051,831
15 Jan 202410.6810.8010.5110.6810.686,386
12 Jan 202410.1810.6010.3210.4710.4717,824
11 Jan 202410.6810.709.999.999.995,844
10 Jan 20249.9010.799.8910.7210.729,676
09 Jan 20249.9710.009.859.929.924,854
08 Jan 20249.8810.019.859.899.89694
05 Jan 20249.8310.039.779.959.952,080
04 Jan 20249.849.909.699.789.786,279
03 Jan 202410.0710.169.699.709.701,852
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...