LKQ Corporation (LKQ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:54PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | - |
| 20 Jun 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | - |
| 19 Jun 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 18 Jun 2024 | 37.80 | 38.00 | 37.40 | 38.00 | 38.00 | 595 |
| 17 Jun 2024 | 37.60 | 37.60 | 37.40 | 37.40 | 37.40 | - |
| 14 Jun 2024 | 38.40 | 38.40 | 37.60 | 37.60 | 37.60 | - |
| 13 Jun 2024 | 38.40 | 38.40 | 38.00 | 38.00 | 38.00 | - |
| 12 Jun 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 11 Jun 2024 | 39.00 | 39.00 | 38.40 | 38.40 | 38.40 | - |
| 10 Jun 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 07 Jun 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 06 Jun 2024 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | - |
| 05 Jun 2024 | 38.60 | 38.60 | 38.20 | 38.20 | 38.20 | - |
| 04 Jun 2024 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | - |
| 03 Jun 2024 | 39.60 | 39.60 | 39.40 | 39.40 | 39.40 | - |
| 31 May 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 30 May 2024 | 38.00 | 38.60 | 38.00 | 38.60 | 38.60 | - |
| 29 May 2024 | 39.40 | 39.40 | 38.80 | 38.80 | 38.80 | - |
| 28 May 2024 | 39.40 | 40.00 | 39.40 | 40.00 | 40.00 | 120 |
| 27 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 24 May 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 23 May 2024 | 40.60 | 40.60 | 39.40 | 39.40 | 39.40 | - |
| 22 May 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 21 May 2024 | 41.00 | 41.00 | 40.40 | 40.80 | 40.80 | 467 |
| 20 May 2024 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | - |
| 17 May 2024 | 40.60 | 40.60 | 40.40 | 40.40 | 40.40 | - |
| 16 May 2024 | 40.60 | 40.60 | 40.20 | 40.20 | 40.20 | - |
| 15 May 2024 | 40.40 | 40.40 | 40.20 | 40.20 | 40.20 | - |
| 15 May 2024 | 0.3 Dividend | |||||
| 14 May 2024 | 41.20 | 41.20 | 41.00 | 41.00 | 40.70 | - |
| 13 May 2024 | 41.00 | 41.40 | 41.00 | 41.40 | 41.10 | - |
| 10 May 2024 | 41.00 | 41.00 | 40.80 | 40.80 | 40.50 | - |
| 09 May 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.30 | - |
| 08 May 2024 | 41.20 | 41.20 | 40.80 | 40.80 | 40.50 | - |
| 07 May 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.10 | - |
| 06 May 2024 | 40.60 | 41.00 | 40.60 | 41.00 | 40.70 | - |
| 03 May 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.30 | - |
| 02 May 2024 | 40.00 | 40.40 | 40.00 | 40.40 | 40.10 | - |
| 30 Apr 2024 | 40.80 | 40.80 | 40.60 | 40.60 | 40.30 | - |
| 29 Apr 2024 | 40.60 | 40.80 | 40.60 | 40.80 | 40.50 | - |
| 26 Apr 2024 | 39.80 | 41.00 | 39.80 | 41.00 | 40.70 | - |
| 25 Apr 2024 | 39.60 | 40.00 | 39.60 | 40.00 | 39.71 | - |
| 24 Apr 2024 | 39.00 | 39.80 | 39.00 | 39.80 | 39.51 | - |
| 23 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.46 | - |
| 22 Apr 2024 | 46.00 | 46.20 | 46.00 | 46.20 | 45.86 | - |
| 19 Apr 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.27 | - |
| 18 Apr 2024 | 44.80 | 45.20 | 44.80 | 45.20 | 44.87 | - |
| 17 Apr 2024 | 45.40 | 45.60 | 45.40 | 45.60 | 45.27 | - |
| 16 Apr 2024 | 45.80 | 45.80 | 45.60 | 45.60 | 45.27 | - |
| 15 Apr 2024 | 46.20 | 46.40 | 46.20 | 46.40 | 46.06 | - |
| 12 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.26 | - |
| 11 Apr 2024 | 47.00 | 47.00 | 46.60 | 46.60 | 46.26 | - |
| 10 Apr 2024 | 47.80 | 47.80 | 47.00 | 47.00 | 46.66 | - |
| 09 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | - |
| 08 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.05 | - |
| 05 Apr 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 46.85 | - |
| 04 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | - |
| 03 Apr 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.24 | - |
| 02 Apr 2024 | 49.20 | 49.20 | 49.00 | 49.00 | 48.64 | - |
| 28 Mar 2024 | 48.80 | 49.20 | 48.80 | 49.20 | 48.84 | - |
| 27 Mar 2024 | 48.00 | 48.60 | 48.00 | 48.60 | 48.24 | - |
| 26 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | - |
| 25 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.05 | - |
| 22 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.65 | - |
| 21 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.25 | - |
| 20 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.85 | - |
| 19 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | - |
| 18 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | - |
| 15 Mar 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.05 | - |
| 14 Mar 2024 | 47.20 | 47.20 | 46.80 | 46.80 | 46.46 | - |
| 13 Mar 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 47.05 | - |
| 13 Mar 2024 | 0.3 Dividend | |||||
| 12 Mar 2024 | 47.00 | 47.20 | 47.00 | 47.20 | 46.56 | - |
| 11 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.16 | - |
| 08 Mar 2024 | 46.80 | 47.20 | 46.60 | 47.20 | 46.56 | 27 |
| 07 Mar 2024 | 47.00 | 47.40 | 47.00 | 47.40 | 46.75 | - |
| 06 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 46.95 | - |
| 05 Mar 2024 | 47.80 | 48.00 | 47.80 | 48.00 | 47.35 | - |
| 04 Mar 2024 | 47.40 | 47.60 | 47.40 | 47.60 | 46.95 | - |
| 01 Mar 2024 | 48.40 | 48.40 | 47.60 | 47.60 | 46.95 | - |
| 29 Feb 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 47.74 | - |
| 28 Feb 2024 | 48.60 | 48.60 | 48.40 | 48.40 | 47.74 | - |
| 27 Feb 2024 | 47.80 | 48.60 | 47.80 | 48.60 | 47.94 | - |
| 26 Feb 2024 | 48.00 | 48.00 | 47.80 | 47.80 | 47.15 | - |
| 23 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.15 | - |
| 22 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.57 | - |
| 21 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 20 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.18 | - |
| 19 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.37 | - |
| 16 Feb 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 44.98 | - |
| 15 Feb 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 44.78 | - |
| 14 Feb 2024 | 44.80 | 45.00 | 44.80 | 45.00 | 44.39 | - |
| 13 Feb 2024 | 45.40 | 45.40 | 44.60 | 44.60 | 43.99 | - |
| 12 Feb 2024 | 44.20 | 44.60 | 44.20 | 44.60 | 43.99 | - |
| 09 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 43.40 | - |
| 08 Feb 2024 | 44.00 | 44.00 | 43.80 | 43.80 | 43.20 | - |
| 07 Feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.01 | - |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.41 | - |
| 05 Feb 2024 | 43.60 | 44.20 | 43.00 | 43.00 | 42.41 | 266 |
| 02 Feb 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 42.81 | - |
| *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.