LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 271.30
+0.50 (0.18%)
Last updated: Apr 23, 2026, 3:52 PM CET
FRA:7LI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 275.60 | 275.60 | 275.60 | 275.60 | - | 1.77% | - |
| Apr 22, 2026 | 275.90 | 275.90 | 270.80 | 270.80 | 270.80 | -0.48% | - |
| Apr 21, 2026 | 271.00 | 272.10 | 271.00 | 272.10 | 272.10 | 2.56% | - |
| Apr 20, 2026 | 264.30 | 265.30 | 264.30 | 265.30 | 265.30 | 4.16% | - |
| Apr 17, 2026 | 262.00 | 262.00 | 254.70 | 254.70 | 254.70 | -7.35% | - |
| Apr 16, 2026 | 277.10 | 277.10 | 274.90 | 274.90 | 274.90 | 0.55% | - |
| Apr 15, 2026 | 269.30 | 273.40 | 269.30 | 273.40 | 273.40 | 1.30% | - |
| Apr 14, 2026 | 269.50 | 269.90 | 269.50 | 269.90 | 269.90 | 3.37% | - |
| Apr 13, 2026 | 261.70 | 269.80 | 261.10 | 261.10 | 261.10 | 0.15% | 15 |
| Apr 10, 2026 | 265.00 | 265.00 | 260.70 | 260.70 | 260.70 | 0.73% | - |
| Apr 9, 2026 | 262.20 | 262.20 | 258.80 | 258.80 | 258.80 | -1.48% | - |
| Apr 8, 2026 | 257.20 | 262.70 | 257.20 | 262.70 | 262.70 | 5.84% | - |
| Apr 7, 2026 | 251.60 | 251.60 | 248.20 | 248.20 | 248.20 | 1.72% | - |
| Apr 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -2.40% | - |
| Apr 1, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Mar 31, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 30, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -3.79% | - |
| Mar 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.76% | - |
| Mar 26, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 1.55% | 1 |
| Mar 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Mar 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.38% | - |
| Mar 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1.61% | - |
| Mar 20, 2026 | 244.00 | 248.00 | 244.00 | 248.00 | 248.00 | 1.64% | - |
| Mar 19, 2026 | 250.00 | 250.00 | 244.00 | 244.00 | 244.00 | -1.61% | - |
| Mar 18, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | 0.81% | - |
| Mar 17, 2026 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | -0.81% | - |
| Mar 16, 2026 | 254.00 | 254.00 | 248.00 | 248.00 | 248.00 | -0.80% | - |
| Mar 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | - |
| Mar 12, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Mar 11, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 258.00 | -0.77% | - |
| Mar 10, 2026 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| Mar 9, 2026 | 264.00 | 264.00 | 258.00 | 258.00 | 257.74 | -0.77% | - |
| Mar 6, 2026 | 270.00 | 270.00 | 260.00 | 260.00 | 259.74 | -1.52% | - |
| Mar 5, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.74 | 1.54% | - |
| Mar 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 259.74 | 1.56% | 5 |
| Mar 3, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.74 | 0.79% | - |
| Mar 2, 2026 | 250.00 | 254.00 | 250.00 | 254.00 | 253.75 | 1.60% | - |
| Feb 27, 2026 | 266.00 | 266.00 | 250.00 | 250.00 | 249.75 | -4.58% | - |
| Feb 26, 2026 | 266.00 | 266.00 | 262.00 | 262.00 | 261.74 | 1.55% | - |
| Feb 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.74 | 1.57% | - |
| Feb 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.75 | -1.55% | - |
| Feb 23, 2026 | 266.00 | 266.00 | 258.00 | 258.00 | 257.74 | -1.53% | - |
| Feb 20, 2026 | 274.00 | 274.00 | 262.00 | 262.00 | 261.74 | -4.38% | - |
| Feb 19, 2026 | 278.00 | 278.00 | 274.00 | 274.00 | 273.73 | 1.48% | - |
| Feb 18, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 269.73 | -0.74% | - |
| Feb 17, 2026 | 280.00 | 280.00 | 272.00 | 272.00 | 271.73 | -2.86% | - |
| Feb 16, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 279.72 | 3.70% | - |
| Feb 13, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 269.73 | -2.17% | - |
| Feb 12, 2026 | 284.00 | 284.00 | 276.00 | 276.00 | 275.72 | -5.48% | - |
| Feb 11, 2026 | 298.00 | 310.00 | 292.00 | 292.00 | 291.71 | -8.75% | 5 |