IPG Photonics Corp (IPF.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
| May 30, 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| May 29, 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| May 28, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| May 27, 2024 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | - |
| May 24, 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| May 23, 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| May 22, 2024 | 81.04 | 81.04 | 81.04 | 81.04 | 81.04 | - |
| May 21, 2024 | 81.94 | 81.94 | 81.94 | 81.94 | 81.94 | - |
| May 20, 2024 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | - |
| May 17, 2024 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | - |
| May 16, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| May 15, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| May 14, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| May 13, 2024 | 82.56 | 82.56 | 82.56 | 82.56 | 82.56 | - |
| May 10, 2024 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | - |
| May 09, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| May 08, 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.92 | - |
| May 07, 2024 | 81.72 | 81.72 | 81.72 | 81.72 | 81.72 | - |
| May 06, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| May 03, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| May 02, 2024 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | - |
| Apr 30, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 29, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 26, 2024 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | - |
| Apr 25, 2024 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | - |
| Apr 24, 2024 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | - |
| Apr 23, 2024 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | - |
| Apr 22, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Apr 19, 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | - |
| Apr 18, 2024 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | - |
| Apr 17, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Apr 16, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Apr 15, 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| Apr 12, 2024 | 83.46 | 83.46 | 83.46 | 83.46 | 83.46 | - |
| Apr 11, 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| Apr 10, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Apr 09, 2024 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | - |
| Apr 08, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Apr 05, 2024 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - |
| Apr 04, 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| Apr 03, 2024 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | - |
| Apr 02, 2024 | 83.56 | 83.56 | 83.56 | 83.56 | 83.56 | - |
| Mar 28, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Mar 27, 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 83.14 | - |
| Mar 26, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| Mar 25, 2024 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | - |
| Mar 22, 2024 | 83.44 | 83.44 | 83.44 | 83.44 | 83.44 | - |
| Mar 21, 2024 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | - |
| Mar 20, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Mar 19, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Mar 18, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| Mar 15, 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| Mar 14, 2024 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | - |
| Mar 13, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| Mar 12, 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 82.42 | - |
| Mar 11, 2024 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | - |
| Mar 08, 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | - |
| Mar 07, 2024 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | - |
| Mar 06, 2024 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | - |
| Mar 05, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Mar 04, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Mar 01, 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| Feb 29, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Feb 28, 2024 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | - |
| Feb 27, 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| Feb 26, 2024 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | - |
| Feb 23, 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | - |
| Feb 22, 2024 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | - |
| Feb 21, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Feb 20, 2024 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | - |
| Feb 19, 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| Feb 16, 2024 | 82.48 | 82.48 | 82.48 | 82.48 | 82.48 | - |
| Feb 15, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| Feb 14, 2024 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | - |
| Feb 13, 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| Feb 12, 2024 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
| Feb 09, 2024 | 93.32 | 93.32 | 93.32 | 93.32 | 93.32 | - |
| Feb 08, 2024 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | - |
| Feb 07, 2024 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| Feb 06, 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.46 | - |
| Feb 05, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Feb 02, 2024 | 91.60 | 91.60 | 91.60 | 91.60 | 91.60 | - |
| Feb 01, 2024 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | - |
| Jan 31, 2024 | 91.64 | 91.64 | 91.64 | 91.64 | 91.64 | - |
| Jan 30, 2024 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | - |
| Jan 29, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Jan 26, 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| Jan 25, 2024 | 90.66 | 90.66 | 90.66 | 90.66 | 90.66 | - |
| Jan 24, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Jan 23, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 22, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 19, 2024 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | - |
| Jan 18, 2024 | 89.72 | 89.72 | 89.72 | 89.72 | 89.72 | - |
| Jan 17, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Jan 16, 2024 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | - |
| Jan 15, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| Jan 12, 2024 | 92.16 | 92.16 | 92.16 | 92.16 | 92.16 | - |
| Jan 11, 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.62 | - |
| Jan 10, 2024 | 93.42 | 93.42 | 93.42 | 93.42 | 93.42 | - |
| *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.