LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 280.40
-4.60 (-1.61%)
At close: Sep 18, 2026
FRA:7LI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 285.10 | 285.10 | 280.40 | 280.40 | 280.40 | -1.61% | - |
| Sep 17, 2026 | 289.40 | 289.40 | 285.00 | 285.00 | 285.00 | -0.42% | - |
| Sep 16, 2026 | 293.60 | 293.60 | 286.20 | 286.20 | 286.20 | -1.99% | - |
| Sep 15, 2026 | 295.80 | 295.80 | 292.00 | 292.00 | 292.00 | -2.67% | - |
| Sep 14, 2026 | 302.70 | 302.70 | 300.00 | 300.00 | 300.00 | 1.45% | - |
| Sep 11, 2026 | 297.40 | 297.40 | 295.70 | 295.70 | 295.70 | -0.27% | - |
| Sep 10, 2026 | 298.90 | 298.90 | 296.50 | 296.50 | 296.50 | 1.58% | - |
| Sep 9, 2026 | 297.80 | 297.80 | 291.90 | 291.90 | 291.90 | -2.24% | - |
| Sep 8, 2026 | 303.50 | 303.50 | 298.60 | 298.60 | 298.60 | -2.10% | - |
| Sep 7, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.19% | - |
| Sep 4, 2026 | 306.90 | 306.90 | 301.40 | 301.40 | 301.40 | -1.79% | - |
| Sep 3, 2026 | 303.30 | 306.90 | 303.30 | 306.90 | 306.90 | - | - |
| Sep 2, 2026 | 305.80 | 306.90 | 305.80 | 306.90 | 306.90 | -0.90% | - |
| Sep 1, 2026 | 316.00 | 316.00 | 309.70 | 309.70 | 309.70 | -1.49% | - |
| Aug 31, 2026 | 316.10 | 316.10 | 314.40 | 314.40 | 314.40 | 2.95% | - |
| Aug 28, 2026 | 307.40 | 307.40 | 305.40 | 305.40 | 305.40 | 0.93% | - |
| Aug 27, 2026 | 306.60 | 306.60 | 302.60 | 302.60 | 302.60 | 1.51% | - |
| Aug 26, 2026 | 307.40 | 307.40 | 298.10 | 298.10 | 298.10 | -2.01% | - |
| 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% | - |