IPG Photonics Corporation (IPF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | - |
| 13 June 2024 | 80.92 | 80.92 | 80.92 | 80.92 | 80.92 | - |
| 12 June 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 11 June 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 10 June 2024 | 79.04 | 79.28 | 79.04 | 79.28 | 79.28 | - |
| 07 June 2024 | 78.72 | 78.72 | 78.72 | 78.72 | 78.72 | - |
| 06 June 2024 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | - |
| 05 June 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | - |
| 04 June 2024 | 79.08 | 79.08 | 78.30 | 78.30 | 78.30 | - |
| 03 June 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 31 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
| 30 May 2024 | 76.14 | 76.22 | 76.14 | 76.22 | 76.22 | - |
| 29 May 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 28 May 2024 | 78.14 | 78.58 | 78.14 | 78.58 | 78.58 | 30 |
| 27 May 2024 | 78.24 | 78.24 | 78.24 | 78.24 | 78.24 | - |
| 24 May 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 23 May 2024 | 81.08 | 81.10 | 81.08 | 81.10 | 81.10 | 1,000 |
| 22 May 2024 | 79.86 | 81.00 | 79.80 | 81.00 | 81.00 | 1,112 |
| 21 May 2024 | 80.80 | 80.82 | 80.80 | 80.82 | 80.82 | - |
| 20 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 17 May 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 16 May 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 15 May 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 14 May 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 13 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 10 May 2024 | 82.74 | 82.80 | 82.74 | 82.80 | 82.80 | - |
| 09 May 2024 | 82.06 | 82.12 | 82.06 | 82.12 | 82.12 | - |
| 08 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 07 May 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 06 May 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 03 May 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | - |
| 02 May 2024 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | - |
| 30 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 29 Apr 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 26 Apr 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | - |
| 25 Apr 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 24 Apr 2024 | 79.60 | 80.28 | 79.60 | 80.28 | 80.28 | - |
| 23 Apr 2024 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | - |
| 22 Apr 2024 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | - |
| 19 Apr 2024 | 78.06 | 78.34 | 78.06 | 78.34 | 78.34 | - |
| 18 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 17 Apr 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | - |
| 16 Apr 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 15 Apr 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| 12 Apr 2024 | 83.44 | 83.44 | 83.16 | 83.16 | 83.16 | - |
| 11 Apr 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| 10 Apr 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
| 09 Apr 2024 | 79.80 | 81.24 | 79.80 | 81.24 | 81.24 | - |
| 08 Apr 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 5 |
| 05 Apr 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| 04 Apr 2024 | 80.62 | 81.52 | 80.62 | 81.52 | 81.52 | 10 |
| 03 Apr 2024 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | - |
| 02 Apr 2024 | 82.46 | 83.26 | 82.46 | 82.54 | 82.54 | 120 |
| 28 Mar 2024 | 82.98 | 84.44 | 82.98 | 84.44 | 84.44 | - |
| 27 Mar 2024 | 81.78 | 81.78 | 81.74 | 81.74 | 81.74 | - |
| 26 Mar 2024 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | - |
| 25 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| 22 Mar 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| 21 Mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 20 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 19 Mar 2024 | 79.04 | 79.06 | 79.04 | 79.06 | 79.06 | - |
| 18 Mar 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 15 Mar 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 14 Mar 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| 13 Mar 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| 12 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| 11 Mar 2024 | 81.72 | 81.72 | 81.56 | 81.56 | 81.56 | - |
| 08 Mar 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| 07 Mar 2024 | 80.56 | 80.72 | 80.56 | 80.72 | 80.72 | - |
| 06 Mar 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 120 |
| 05 Mar 2024 | 79.82 | 79.86 | 79.82 | 79.86 | 79.86 | - |
| 04 Mar 2024 | 80.00 | 80.56 | 80.00 | 80.56 | 80.56 | - |
| 01 Mar 2024 | 79.44 | 80.00 | 79.44 | 80.00 | 80.00 | 1,000 |
| 29 Feb 2024 | 78.24 | 80.00 | 78.24 | 80.00 | 80.00 | 1,000 |
| 28 Feb 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 27 Feb 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 1,000 |
| 26 Feb 2024 | 78.14 | 78.14 | 78.12 | 78.12 | 78.12 | - |
| 23 Feb 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| 22 Feb 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 21 Feb 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| 20 Feb 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| 19 Feb 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| 16 Feb 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 15 Feb 2024 | 81.30 | 82.20 | 81.26 | 82.20 | 82.20 | - |
| 14 Feb 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| 13 Feb 2024 | 95.40 | 95.40 | 92.68 | 92.68 | 92.68 | 100 |
| 12 Feb 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
| 09 Feb 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| 08 Feb 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| 07 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| 06 Feb 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| 05 Feb 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| 02 Feb 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 01 Feb 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 31 Jan 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| 30 Jan 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| 29 Jan 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| 26 Jan 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| 25 Jan 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| 24 Jan 2024 | 90.82 | 90.82 | 90.76 | 90.76 | 90.76 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.