LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 298.10
-6.10 (-2.01%)
Last updated: Aug 26, 2026, 3:42 PM CET
FRA:7LI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 309.70 | 309.70 | 304.20 | 304.20 | 304.20 | -1.04% | - |
| Aug 24, 2026 | 306.30 | 307.40 | 306.30 | 307.40 | 307.40 | 2.09% | - |
| Aug 21, 2026 | 300.10 | 301.10 | 300.10 | 301.10 | 301.10 | 0.07% | - |
| Aug 20, 2026 | 304.90 | 304.90 | 300.90 | 300.90 | 300.90 | -3.46% | - |
| Aug 19, 2026 | 314.90 | 314.90 | 311.70 | 311.70 | 311.70 | -0.95% | - |
| Aug 18, 2026 | 314.70 | 314.70 | 314.70 | 314.70 | 314.70 | -0.29% | - |
| Aug 17, 2026 | 315.60 | 315.60 | 315.60 | 315.60 | 315.60 | 0.03% | - |
| Aug 14, 2026 | 321.30 | 321.30 | 315.50 | 315.50 | 315.50 | -1.60% | - |
| Aug 13, 2026 | 323.90 | 323.90 | 320.90 | 320.90 | 320.64 | 2.16% | - |
| Aug 12, 2026 | 318.50 | 318.50 | 314.10 | 314.10 | 313.85 | -0.44% | - |
| Aug 11, 2026 | 319.10 | 319.10 | 315.50 | 315.50 | 315.24 | 1.32% | - |
| Aug 10, 2026 | 310.70 | 311.40 | 310.70 | 311.40 | 311.15 | 2.50% | - |
| Aug 7, 2026 | 308.10 | 308.10 | 303.80 | 303.80 | 303.55 | -1.81% | - |
| Aug 6, 2026 | 309.30 | 309.40 | 309.30 | 309.40 | 309.15 | 1.71% | - |
| Aug 5, 2026 | 305.00 | 305.00 | 304.20 | 304.20 | 303.95 | -0.03% | - |
| Aug 4, 2026 | 310.70 | 310.70 | 304.30 | 304.30 | 304.05 | -0.13% | - |
| Aug 3, 2026 | 305.30 | 305.30 | 304.70 | 304.70 | 304.45 | 0.79% | - |
| Jul 31, 2026 | 293.30 | 302.30 | 293.30 | 302.30 | 302.06 | 5.33% | - |
| Jul 30, 2026 | 292.20 | 292.20 | 287.00 | 287.00 | 286.77 | -2.08% | - |
| Jul 29, 2026 | 297.40 | 297.40 | 293.10 | 293.10 | 292.86 | 2.66% | - |
| Jul 28, 2026 | 288.90 | 288.90 | 285.50 | 285.50 | 285.27 | -0.90% | - |
| Jul 27, 2026 | 287.40 | 288.10 | 287.40 | 288.10 | 287.87 | 3.82% | - |
| Jul 24, 2026 | 281.40 | 281.40 | 277.50 | 277.50 | 277.28 | -1.25% | - |
| Jul 23, 2026 | 283.20 | 283.20 | 281.00 | 281.00 | 280.77 | -0.64% | - |
| Jul 22, 2026 | 284.30 | 284.30 | 282.80 | 282.80 | 282.57 | -0.04% | - |
| Jul 21, 2026 | 285.30 | 285.30 | 282.90 | 282.90 | 282.67 | 1.22% | - |
| Jul 20, 2026 | 280.60 | 280.60 | 279.50 | 279.50 | 279.27 | -1.62% | - |
| Jul 17, 2026 | 284.20 | 284.20 | 284.10 | 284.10 | 283.87 | 1.32% | - |
| Jul 16, 2026 | 284.20 | 284.20 | 280.40 | 280.40 | 280.17 | 0.75% | - |
| Jul 15, 2026 | 278.40 | 278.40 | 278.30 | 278.30 | 278.07 | 0.25% | - |
| Jul 14, 2026 | 278.70 | 278.70 | 277.60 | 277.60 | 277.38 | 0.95% | - |
| Jul 13, 2026 | 274.60 | 275.00 | 274.60 | 275.00 | 274.78 | 1.89% | - |
| Jul 10, 2026 | 269.50 | 269.90 | 269.50 | 269.90 | 269.68 | 2.98% | - |
| Jul 9, 2026 | 260.60 | 262.10 | 260.60 | 262.10 | 261.89 | -0.34% | - |
| Jul 8, 2026 | 265.90 | 265.90 | 263.00 | 263.00 | 262.79 | 0.23% | - |
| Jul 7, 2026 | 264.10 | 264.10 | 262.40 | 262.40 | 262.19 | 1.86% | - |
| Jul 6, 2026 | 256.00 | 257.60 | 256.00 | 257.60 | 257.39 | 0.74% | - |
| Jul 3, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.49 | 0.63% | - |
| Jul 2, 2026 | 254.90 | 254.90 | 254.10 | 254.10 | 253.89 | 3.67% | - |
| Jul 1, 2026 | 243.80 | 245.10 | 243.80 | 245.10 | 244.90 | 2.51% | - |
| Jun 30, 2026 | 234.20 | 239.10 | 234.20 | 239.10 | 238.91 | 3.06% | - |
| Jun 29, 2026 | 234.50 | 234.50 | 232.00 | 232.00 | 231.81 | -3.65% | - |
| Jun 26, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.60 | -2.15% | - |
| Jun 25, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 245.90 | -4.17% | - |
| Jun 24, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.59 | -0.16% | - |
| Jun 23, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 256.99 | 1.34% | - |
| Jun 22, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.59 | -0.04% | - |
| Jun 19, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.69 | -3.39% | - |
| Jun 18, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.59 | 1.58% | - |
| Jun 17, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.49 | 2.37% | - |