LPL Financial Holdings Inc. (7LI.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:02PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | - |
| 02 May 2024 | 246.00 | 250.00 | 246.00 | 250.00 | 250.00 | - |
| 30 Apr 2024 | 256.00 | 256.00 | 252.00 | 252.00 | 252.00 | - |
| 29 Apr 2024 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | - |
| 26 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 25 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 24 Apr 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - |
| 23 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 22 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 19 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 18 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 17 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 16 Apr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | - |
| 15 Apr 2024 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | - |
| 12 Apr 2024 | 246.00 | 246.00 | 244.00 | 244.00 | 244.00 | - |
| 11 Apr 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - |
| 10 Apr 2024 | 236.00 | 242.00 | 236.00 | 242.00 | 242.00 | - |
| 09 Apr 2024 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | - |
| 08 Apr 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 05 Apr 2024 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | - |
| 04 Apr 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 03 Apr 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 02 Apr 2024 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | - |
| 28 Mar 2024 | 240.20 | 243.20 | 240.20 | 243.20 | 243.20 | - |
| 27 Mar 2024 | 240.00 | 241.40 | 240.00 | 241.40 | 241.40 | - |
| 26 Mar 2024 | 240.40 | 240.40 | 240.40 | 240.40 | 240.40 | - |
| 25 Mar 2024 | 238.80 | 239.40 | 238.80 | 239.40 | 239.40 | - |
| 22 Mar 2024 | 249.20 | 249.20 | 249.20 | 249.20 | 249.20 | - |
| 21 Mar 2024 | 245.60 | 245.60 | 245.60 | 245.60 | 245.60 | - |
| 20 Mar 2024 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | - |
| 19 Mar 2024 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - |
| 18 Mar 2024 | 245.60 | 247.60 | 240.20 | 240.20 | 240.20 | 60 |
| 15 Mar 2024 | 241.00 | 242.80 | 241.00 | 242.80 | 242.80 | - |
| 14 Mar 2024 | 238.80 | 242.60 | 238.80 | 242.60 | 242.60 | - |
| 13 Mar 2024 | 240.60 | 242.00 | 240.60 | 242.00 | 242.00 | - |
| 12 Mar 2024 | 239.60 | 243.00 | 239.60 | 243.00 | 243.00 | - |
| 11 Mar 2024 | 239.20 | 239.60 | 239.20 | 239.60 | 239.60 | - |
| 11 Mar 2024 | 0.3 Dividend | |||||
| 08 Mar 2024 | 244.00 | 248.00 | 244.00 | 244.60 | 244.30 | 60 |
| 07 Mar 2024 | 242.80 | 243.20 | 242.80 | 243.20 | 242.90 | - |
| 06 Mar 2024 | 242.00 | 242.00 | 240.60 | 240.60 | 240.30 | - |
| 05 Mar 2024 | 244.60 | 244.60 | 244.40 | 244.40 | 244.10 | - |
| 04 Mar 2024 | 243.60 | 247.20 | 243.60 | 247.20 | 246.90 | - |
| 01 Mar 2024 | 246.00 | 246.20 | 246.00 | 246.20 | 245.90 | - |
| 29 Feb 2024 | 246.20 | 246.20 | 245.80 | 245.80 | 245.50 | - |
| 28 Feb 2024 | 245.80 | 247.80 | 245.80 | 247.80 | 247.50 | - |
| 27 Feb 2024 | 245.60 | 246.80 | 245.60 | 246.80 | 246.50 | - |
| 26 Feb 2024 | 240.80 | 245.40 | 240.80 | 245.40 | 245.10 | - |
| 23 Feb 2024 | 241.80 | 241.80 | 241.80 | 241.80 | 241.50 | - |
| 22 Feb 2024 | 234.80 | 234.80 | 234.80 | 234.80 | 234.51 | - |
| 21 Feb 2024 | 235.20 | 235.20 | 235.20 | 235.20 | 234.91 | - |
| 20 Feb 2024 | 237.20 | 237.20 | 237.20 | 237.20 | 236.91 | - |
| 19 Feb 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.51 | - |
| 16 Feb 2024 | 237.80 | 241.60 | 237.80 | 241.60 | 241.30 | - |
| 15 Feb 2024 | 236.80 | 236.80 | 236.20 | 236.20 | 235.91 | - |
| 14 Feb 2024 | 239.00 | 239.00 | 239.00 | 239.00 | 238.71 | - |
| 13 Feb 2024 | 232.00 | 244.40 | 232.00 | 244.40 | 244.10 | 100 |
| 12 Feb 2024 | 228.80 | 229.00 | 228.80 | 229.00 | 228.72 | - |
| 09 Feb 2024 | 224.60 | 226.20 | 224.60 | 226.20 | 225.92 | - |
| 08 Feb 2024 | 225.40 | 225.60 | 225.40 | 225.60 | 225.32 | - |
| 07 Feb 2024 | 223.60 | 224.20 | 223.60 | 224.20 | 223.93 | - |
| 06 Feb 2024 | 229.40 | 230.60 | 229.40 | 230.60 | 230.32 | - |
| 05 Feb 2024 | 231.00 | 231.00 | 228.80 | 228.80 | 228.52 | - |
| 02 Feb 2024 | 220.00 | 230.80 | 220.00 | 230.80 | 230.52 | - |
| 01 Feb 2024 | 220.20 | 220.20 | 220.00 | 220.00 | 219.73 | - |
| 31 Jan 2024 | 224.80 | 224.80 | 219.00 | 219.00 | 218.73 | - |
| 30 Jan 2024 | 220.80 | 222.40 | 220.80 | 222.40 | 222.13 | - |
| 29 Jan 2024 | 222.40 | 222.80 | 222.40 | 222.80 | 222.53 | - |
| 26 Jan 2024 | 220.00 | 223.00 | 220.00 | 223.00 | 222.73 | - |
| 25 Jan 2024 | 221.80 | 223.20 | 221.80 | 223.20 | 222.93 | 40 |
| 24 Jan 2024 | 220.80 | 222.00 | 220.80 | 222.00 | 221.73 | - |
| 23 Jan 2024 | 220.80 | 224.60 | 220.80 | 224.60 | 224.32 | - |
| 22 Jan 2024 | 218.60 | 218.60 | 218.00 | 218.00 | 217.73 | - |
| 19 Jan 2024 | 216.60 | 218.00 | 216.60 | 218.00 | 217.73 | - |
| 18 Jan 2024 | 213.40 | 214.00 | 213.40 | 214.00 | 213.74 | - |
| 17 Jan 2024 | 212.60 | 216.80 | 212.60 | 216.80 | 216.53 | - |
| 16 Jan 2024 | 209.20 | 213.20 | 209.20 | 213.20 | 212.94 | - |
| 15 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 211.54 | - |
| 12 Jan 2024 | 210.80 | 211.80 | 210.80 | 211.80 | 211.54 | - |
| 11 Jan 2024 | 212.60 | 214.60 | 212.60 | 214.60 | 214.34 | - |
| 10 Jan 2024 | 211.60 | 212.20 | 211.60 | 212.20 | 211.94 | - |
| 09 Jan 2024 | 215.20 | 215.20 | 213.80 | 213.80 | 213.54 | - |
| 08 Jan 2024 | 212.20 | 212.20 | 210.40 | 210.40 | 210.14 | - |
| 05 Jan 2024 | 211.40 | 213.00 | 211.40 | 213.00 | 212.74 | - |
| 04 Jan 2024 | 212.00 | 214.80 | 212.00 | 214.80 | 214.54 | - |
| 03 Jan 2024 | 209.40 | 212.40 | 209.40 | 212.40 | 212.14 | - |
| 02 Jan 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.95 | - |
| 29 Dec 2023 | 205.20 | 205.20 | 205.20 | 205.20 | 204.95 | - |
| 28 Dec 2023 | 203.20 | 203.20 | 203.20 | 203.20 | 202.95 | - |
| 27 Dec 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.55 | - |
| 22 Dec 2023 | 201.20 | 201.20 | 201.20 | 201.20 | 200.95 | - |
| 21 Dec 2023 | 201.40 | 201.40 | 201.40 | 201.40 | 201.15 | - |
| 20 Dec 2023 | 202.20 | 202.20 | 202.20 | 202.20 | 201.95 | - |
| 19 Dec 2023 | 198.30 | 198.30 | 198.30 | 198.30 | 198.06 | - |
| 18 Dec 2023 | 191.40 | 191.40 | 191.40 | 191.40 | 191.17 | - |
| 15 Dec 2023 | 194.40 | 194.40 | 194.40 | 194.40 | 194.16 | - |
| 14 Dec 2023 | 196.40 | 196.40 | 196.40 | 196.40 | 196.16 | - |
| 13 Dec 2023 | 210.20 | 210.20 | 210.20 | 210.20 | 209.94 | - |
| 12 Dec 2023 | 207.80 | 207.80 | 207.80 | 207.80 | 207.55 | - |
| 11 Dec 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 206.75 | - |
| *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.