IPG Photonics Corporation (IPF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 5 |
| Apr 16, 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| Apr 15, 2024 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | - |
| Apr 12, 2024 | 83.44 | 83.44 | 83.16 | 83.16 | 83.16 | - |
| Apr 11, 2024 | 80.90 | 80.90 | 80.90 | 80.90 | 80.90 | - |
| Apr 10, 2024 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | - |
| Apr 09, 2024 | 79.80 | 81.24 | 79.80 | 81.24 | 81.24 | - |
| Apr 08, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | 5 |
| Apr 05, 2024 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | - |
| Apr 04, 2024 | 80.62 | 81.52 | 80.62 | 81.52 | 81.52 | 10 |
| Apr 03, 2024 | 80.90 | 81.10 | 80.90 | 81.10 | 81.10 | - |
| Apr 02, 2024 | 82.46 | 83.26 | 82.46 | 82.54 | 82.54 | 120 |
| Mar 28, 2024 | 82.98 | 84.44 | 82.98 | 84.44 | 84.44 | - |
| Mar 27, 2024 | 81.78 | 81.78 | 81.74 | 81.74 | 81.74 | - |
| Mar 26, 2024 | 82.40 | 82.40 | 82.30 | 82.30 | 82.30 | - |
| Mar 25, 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 81.98 | - |
| Mar 22, 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | - |
| Mar 21, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| Mar 20, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 19, 2024 | 79.04 | 79.06 | 79.04 | 79.06 | 79.06 | - |
| Mar 18, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| Mar 15, 2024 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| Mar 14, 2024 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | - |
| Mar 13, 2024 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | - |
| Mar 12, 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | - |
| Mar 11, 2024 | 81.72 | 81.72 | 81.56 | 81.56 | 81.56 | - |
| Mar 08, 2024 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | - |
| Mar 07, 2024 | 80.56 | 80.72 | 80.56 | 80.72 | 80.72 | - |
| Mar 06, 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.50 | 120 |
| Mar 05, 2024 | 79.82 | 79.86 | 79.82 | 79.86 | 79.86 | - |
| Mar 04, 2024 | 80.00 | 80.56 | 80.00 | 80.56 | 80.56 | - |
| Mar 01, 2024 | 79.44 | 80.00 | 79.44 | 80.00 | 80.00 | 1,000 |
| Feb 29, 2024 | 78.24 | 80.00 | 78.24 | 80.00 | 80.00 | 1,000 |
| Feb 28, 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| Feb 27, 2024 | 77.60 | 78.00 | 77.60 | 78.00 | 78.00 | 1,000 |
| Feb 26, 2024 | 78.14 | 78.14 | 78.12 | 78.12 | 78.12 | - |
| Feb 23, 2024 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | - |
| Feb 22, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Feb 21, 2024 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | - |
| Feb 20, 2024 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | - |
| Feb 19, 2024 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | - |
| Feb 16, 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| Feb 15, 2024 | 81.30 | 82.20 | 81.26 | 82.20 | 82.20 | - |
| Feb 14, 2024 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | - |
| Feb 13, 2024 | 95.40 | 95.40 | 92.68 | 92.68 | 92.68 | 100 |
| Feb 12, 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
| Feb 09, 2024 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | - |
| Feb 08, 2024 | 92.12 | 92.12 | 92.12 | 92.12 | 92.12 | - |
| Feb 07, 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| Feb 06, 2024 | 90.30 | 90.30 | 90.30 | 90.30 | 90.30 | - |
| Feb 05, 2024 | 90.72 | 90.72 | 90.72 | 90.72 | 90.72 | - |
| Feb 02, 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| Feb 01, 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| Jan 31, 2024 | 90.52 | 90.52 | 90.52 | 90.52 | 90.52 | - |
| Jan 30, 2024 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | - |
| Jan 29, 2024 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | - |
| Jan 26, 2024 | 91.56 | 91.56 | 91.56 | 91.56 | 91.56 | - |
| Jan 25, 2024 | 89.48 | 89.48 | 89.48 | 89.48 | 89.48 | - |
| Jan 24, 2024 | 90.82 | 90.82 | 90.76 | 90.76 | 90.76 | - |
| Jan 23, 2024 | 90.38 | 90.38 | 90.38 | 90.38 | 90.38 | - |
| Jan 22, 2024 | 90.24 | 90.24 | 90.24 | 90.24 | 90.24 | - |
| Jan 19, 2024 | 90.82 | 90.82 | 88.08 | 88.08 | 88.08 | - |
| Jan 18, 2024 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | - |
| Jan 17, 2024 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | - |
| Jan 16, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | - |
| Jan 15, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| Jan 12, 2024 | 90.84 | 90.84 | 90.84 | 90.84 | 90.84 | - |
| Jan 11, 2024 | 91.42 | 92.00 | 91.42 | 92.00 | 92.00 | - |
| Jan 10, 2024 | 92.62 | 92.62 | 92.30 | 92.30 | 92.30 | - |
| Jan 09, 2024 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | - |
| Jan 08, 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - |
| Jan 05, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Jan 04, 2024 | 93.96 | 93.96 | 93.70 | 93.70 | 93.70 | - |
| Jan 03, 2024 | 96.44 | 96.52 | 96.44 | 96.52 | 96.52 | - |
| Jan 02, 2024 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | - |
| Dec 29, 2023 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| Dec 28, 2023 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | - |
| Dec 27, 2023 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
| Dec 22, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| Dec 21, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - |
| Dec 20, 2023 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
| Dec 19, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
| Dec 18, 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | 20 |
| Dec 15, 2023 | 96.26 | 96.26 | 96.26 | 96.26 | 96.26 | - |
| Dec 14, 2023 | 93.86 | 95.14 | 93.86 | 95.14 | 95.14 | - |
| Dec 13, 2023 | 92.66 | 92.68 | 92.66 | 92.68 | 92.68 | - |
| Dec 12, 2023 | 92.58 | 92.58 | 92.58 | 92.58 | 92.58 | - |
| Dec 11, 2023 | 91.38 | 91.38 | 91.38 | 91.38 | 91.38 | - |
| Dec 08, 2023 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | - |
| Dec 07, 2023 | 90.24 | 92.44 | 90.24 | 92.44 | 92.44 | - |
| Dec 06, 2023 | 88.82 | 89.30 | 88.82 | 89.30 | 89.30 | - |
| Dec 05, 2023 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| Dec 04, 2023 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | - |
| Dec 01, 2023 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | - |
| Nov 30, 2023 | 86.78 | 86.78 | 86.44 | 86.44 | 86.44 | - |
| Nov 29, 2023 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| Nov 28, 2023 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | - |
| Nov 27, 2023 | 86.14 | 86.42 | 86.14 | 86.42 | 86.42 | - |
| Nov 24, 2023 | 86.84 | 86.92 | 86.84 | 86.92 | 86.92 | - |
| Nov 23, 2023 | 87.00 | 87.16 | 87.00 | 87.16 | 87.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.