IPG Photonics Corp (IPF.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | 80 |
| 28 Jun 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| 27 Jun 2024 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | - |
| 26 Jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 25 Jun 2024 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| 24 Jun 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | - |
| 21 Jun 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
| 20 Jun 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 19 Jun 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 18 Jun 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 17 Jun 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 14 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 13 Jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 12 Jun 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 11 Jun 2024 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | - |
| 10 Jun 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 07 Jun 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 06 Jun 2024 | 79.44 | 79.44 | 79.44 | 79.44 | 79.44 | - |
| 05 Jun 2024 | 78.06 | 78.06 | 78.06 | 78.06 | 78.06 | - |
| 04 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 03 Jun 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 31 May 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| 30 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 29 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 28 May 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 27 May 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| 24 May 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 23 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 22 May 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| 21 May 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| 20 May 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| 17 May 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| 16 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| 15 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| 14 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| 13 May 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| 10 May 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| 09 May 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 08 May 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| 07 May 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| 06 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 03 May 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 02 May 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| 30 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 29 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 26 Apr 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| 25 Apr 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| 24 Apr 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| 23 Apr 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| 22 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 19 Apr 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| 18 Apr 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| 17 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 16 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 15 Apr 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 12 Apr 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
| 11 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 10 Apr 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 09 Apr 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| 08 Apr 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 05 Apr 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| 04 Apr 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 03 Apr 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| 02 Apr 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| 28 Mar 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 27 Mar 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| 26 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 25 Mar 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| 22 Mar 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| 21 Mar 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| 20 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 19 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 18 Mar 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 15 Mar 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 14 Mar 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| 13 Mar 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 12 Mar 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| 11 Mar 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| 08 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| 07 Mar 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| 06 Mar 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| 05 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 04 Mar 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 01 Mar 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 29 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 28 Feb 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| 27 Feb 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 26 Feb 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| 23 Feb 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| 22 Feb 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| 21 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 20 Feb 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| 19 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 16 Feb 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| 15 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 14 Feb 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| 13 Feb 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 12 Feb 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| 09 Feb 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| 08 Feb 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| *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.