TipRanks
Go Ultimate55% OFF

IPG Photonics (IPF) Historical Prices

DE:IPF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202666.0266.0264.2464.2464.24-4.21%1091.56
Oct 29, 202666.8067.0665.9267.0667.06+1.05%00.00
Oct 28, 202666.3666.3666.3666.3666.36-0.12%00.00
Oct 27, 202664.1866.7864.1866.4466.44+1.59%20.03
Oct 26, 202662.5865.4062.5865.4065.40+7.00%00.00
Oct 23, 202661.1261.1261.1261.1261.12-4.59%00.00
Oct 22, 202664.0664.0664.0664.0664.06-2.02%00.00
Oct 21, 202664.5065.3864.5065.3865.38+2.48%00.00
Oct 20, 202663.5463.8063.5463.8063.80+0.54%00.00
Oct 19, 202663.3663.4663.3663.4663.46-2.49%00.00
Oct 16, 202665.0865.0865.0865.0865.08+2.33%00.00
Oct 15, 202664.3264.3263.6063.6063.60-4.85%00.00
Oct 14, 202666.8466.8466.8466.8466.84-0.18%00.00
Oct 13, 202666.8466.9666.8466.9666.96-6.35%00.00
Oct 12, 202671.5071.5071.5071.5071.50+3.89%130.17
Oct 09, 202668.8268.8268.8268.8268.82-3.53%00.00
Oct 08, 202671.3471.3471.3471.3471.34+0.73%00.00
Oct 07, 202673.7273.7270.8270.8270.82-4.30%00.00
Oct 06, 202673.8874.0073.8874.0074.00-2.22%00.00
Oct 05, 202674.3275.6874.3275.6875.68+1.26%200.26
Oct 02, 202674.1674.7474.1674.7474.74+2.52%00.00
Oct 01, 202670.0272.9070.0272.9072.90+6.49%00.00
Sep 30, 202668.4668.4668.4668.4668.46+2.30%00.00
Sep 29, 202666.9266.9266.9266.9266.92-0.12%00.00
Sep 28, 202667.0067.0067.0067.0067.00-1.44%00.00
Sep 25, 202667.5467.9867.5467.9867.98+2.23%00.00
Sep 24, 202666.6666.6666.5066.5066.50-2.66%00.00
Sep 23, 202667.7668.3267.7668.3268.32+0.83%00.00
Sep 22, 202667.0867.7666.9467.7667.76+1.32%10.01
Sep 21, 202666.4466.8866.4466.8866.88+0.87%00.00
Sep 18, 202665.7866.3065.7866.3066.30-0.60%00.00
Sep 17, 202666.7066.7066.7066.7066.70+3.38%00.00
Sep 16, 202664.5264.5264.5264.5264.52+0.69%00.00
Sep 15, 202664.0264.0864.0264.0864.08-2.38%00.00
Sep 14, 202667.5467.5465.6465.6465.64-1.94%00.00
Sep 11, 202666.9466.9466.9466.9466.94-1.99%00.00
Sep 10, 202668.3068.3068.3068.3068.30-0.23%00.00
Sep 09, 202668.1468.4668.1468.4668.46+0.41%00.00
Sep 08, 202666.9069.5466.9068.1868.18+2.80%1000.92
Sep 07, 202666.3266.3266.3266.3266.32+1.72%00.00
Sep 04, 202665.2065.2065.2065.2065.20+0.00%00.00
Sep 03, 202665.2065.2065.2065.2065.20+1.78%00.00
Sep 02, 202664.0664.0664.0664.0664.06-1.32%00.00
Sep 01, 202664.9264.9264.9264.9264.92-0.43%00.00
Aug 31, 202665.2065.2065.2065.2065.20-1.27%00.00
Aug 28, 202666.0466.0466.0466.0466.04+2.51%00.00
Aug 27, 202664.4264.4264.4264.4264.42+6.13%00.00
Aug 26, 202660.7060.7060.7060.7060.70+1.37%00.00
Aug 25, 202659.8859.8859.8859.8859.88-2.57%00.00
Aug 24, 202661.4661.4661.4661.4661.46-2.51%00.00