UK markets closed

IPG Photonics Corp (IPF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
83.08+0.70 (+0.85%)
As of 08:01AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202483.0883.0883.0883.0883.08-
09 May 202482.3882.3882.3882.3882.38-
08 May 202482.9482.9482.8082.8082.80-
07 May 202481.7281.7281.7281.7281.72-
06 May 202480.2480.2480.2480.2480.24-
03 May 202480.7680.7680.7680.7680.76-
02 May 202477.5677.5677.5677.5677.56-
30 Apr 202482.3682.3676.5076.5076.5070
29 Apr 202482.3082.3082.3082.3082.30-
26 Apr 202482.7882.7882.7882.7882.78-
25 Apr 202480.7682.0280.7682.0282.02-
24 Apr 202479.9681.9279.9681.6081.60-
23 Apr 202479.4480.2679.4480.2680.26-
22 Apr 202479.1279.1279.1279.1279.12-
19 Apr 202478.4678.5878.4678.5878.58-
18 Apr 202478.9879.3078.9879.3079.30-
17 Apr 202479.2879.6479.2879.6479.64-
16 Apr 202478.9878.9878.9878.9878.98-
15 Apr 202480.3880.3880.3880.3880.38-
12 Apr 202483.4883.4883.4883.4883.48-
11 Apr 202481.2282.7681.2282.7682.76-
10 Apr 202483.1483.1480.8880.8880.88-
09 Apr 202480.1680.1680.1680.1680.16-
08 Apr 202479.2279.2279.2279.2279.22-
05 Apr 202480.3480.3480.3480.3480.34-
04 Apr 202480.9680.9680.9680.9680.96-
03 Apr 202481.2481.2481.2481.2481.24-
02 Apr 202483.5683.5683.5683.5683.56-
28 Mar 202483.1283.1283.1283.1283.12-
27 Mar 202481.9881.9881.9881.9881.98-
26 Mar 202482.6282.6282.6282.6282.62-
25 Mar 202482.2282.2282.2282.2282.22-
22 Mar 202483.4083.4082.8683.0083.00-
21 Mar 202481.3883.9481.3883.7283.72-
20 Mar 202480.2280.2280.2280.2280.22-
19 Mar 202479.2879.2879.2879.2879.28-
18 Mar 202480.0480.0479.8679.9079.90-
15 Mar 202479.3479.3479.3479.3479.34-
14 Mar 202481.2881.2881.2881.2881.28-
13 Mar 202482.3882.3881.1881.1881.18-
12 Mar 202482.4082.8882.2282.5882.58-
11 Mar 202482.2282.2282.2282.2282.22-
08 Mar 202481.1883.4881.1883.0083.0070
07 Mar 202480.9481.8480.9481.8481.84-
06 Mar 202480.8281.9880.8281.6081.60-
05 Mar 202480.1680.9080.1680.5680.56-
04 Mar 202480.7481.0280.6080.6080.60-
01 Mar 202479.8479.8479.8479.8479.84-
29 Feb 202478.6279.0878.6279.0879.08135
28 Feb 202479.3279.3279.1679.1679.16-
27 Feb 202477.9677.9677.9677.9677.96-
26 Feb 202478.5078.5078.5078.5078.50-
23 Feb 202479.5279.5279.5279.5279.52-
22 Feb 202480.6080.6080.6080.6080.60-
21 Feb 202479.2479.2479.2479.2479.24-
20 Feb 202480.0280.0279.2479.4279.42-
19 Feb 202480.0280.0280.0280.0280.02-
16 Feb 202482.4882.4882.4882.4882.48-
15 Feb 202481.6282.3881.6282.3882.38122
14 Feb 202481.0681.0681.0681.0681.06-
13 Feb 202495.6895.6895.6895.6895.68-
12 Feb 202494.7894.7894.7894.7894.78-
09 Feb 202493.3295.2093.3295.2095.20-
08 Feb 202492.3694.0892.3693.4293.42-
07 Feb 202492.1693.2892.1693.2893.28-
06 Feb 202490.6090.6090.6090.6090.60-
05 Feb 202491.0291.0291.0291.0291.02-
02 Feb 202491.5691.5690.6890.6890.68-
01 Feb 202490.3690.3690.3690.3690.36-
31 Jan 202490.8090.8090.8090.8090.80-
30 Jan 202491.7891.7891.7891.7891.78-
29 Jan 202491.1491.3891.1491.3891.38-
26 Jan 202491.8291.8291.8291.8291.82-
25 Jan 202489.8089.8089.8089.8089.80-
24 Jan 202491.1491.1489.9689.9689.96-
23 Jan 202490.7291.4690.7291.1491.14-
22 Jan 202490.5690.5690.4490.4490.44-
19 Jan 202491.1091.1091.1091.1091.10-
18 Jan 202488.8488.8488.8488.8488.84-
17 Jan 202490.6290.6290.6290.6290.62-
16 Jan 202490.2490.2490.2490.2490.24-
15 Jan 202490.7490.7490.7490.7490.74-
12 Jan 202491.1491.1490.7490.7490.74-
11 Jan 202491.7091.7091.7091.7091.70-
10 Jan 202492.9092.9092.3092.3092.30-
09 Jan 202493.4893.6893.4893.6893.68-
08 Jan 202492.5694.3292.5694.3294.32-
05 Jan 202492.0692.0692.0692.0692.06-
04 Jan 202494.2494.2494.2494.2494.24-
03 Jan 202496.7096.7096.7096.7096.70-
02 Jan 202498.0298.0298.0298.0298.02-
29 Dec 202399.0899.0899.0899.0899.08-
28 Dec 202398.9699.1898.6498.6498.645
27 Dec 202399.7099.7099.7099.7099.70-
22 Dec 202397.3297.3297.3297.3297.32-
21 Dec 202397.7697.7697.7697.7697.76-
20 Dec 202399.0899.0899.0899.0899.08-
19 Dec 202397.3497.3497.3497.3497.34-
18 Dec 202398.7698.7697.8097.8097.80-
15 Dec 202396.6098.8696.6098.8698.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...