LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 279.50
-4.60 (-1.62%)
At close: Jul 20, 2026
FRA:7LI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 284.20 | 284.20 | 284.10 | 284.10 | 284.10 | 1.32% | - |
| Jul 16, 2026 | 284.20 | 284.20 | 280.40 | 280.40 | 280.40 | 0.75% | - |
| Jul 15, 2026 | 278.40 | 278.40 | 278.30 | 278.30 | 278.30 | 0.25% | - |
| Jul 14, 2026 | 278.70 | 278.70 | 277.60 | 277.60 | 277.60 | 0.95% | - |
| Jul 13, 2026 | 274.60 | 275.00 | 274.60 | 275.00 | 275.00 | 1.89% | - |
| Jul 10, 2026 | 269.50 | 269.90 | 269.50 | 269.90 | 269.90 | 2.98% | - |
| Jul 9, 2026 | 260.60 | 262.10 | 260.60 | 262.10 | 262.10 | -0.34% | - |
| Jul 8, 2026 | 265.90 | 265.90 | 263.00 | 263.00 | 263.00 | 0.23% | - |
| Jul 7, 2026 | 264.10 | 264.10 | 262.40 | 262.40 | 262.40 | 1.86% | - |
| Jul 6, 2026 | 256.00 | 257.60 | 256.00 | 257.60 | 257.60 | 0.74% | - |
| Jul 3, 2026 | 255.70 | 255.70 | 255.70 | 255.70 | 255.70 | 0.63% | - |
| Jul 2, 2026 | 254.90 | 254.90 | 254.10 | 254.10 | 254.10 | 3.67% | - |
| Jul 1, 2026 | 243.80 | 245.10 | 243.80 | 245.10 | 245.10 | 2.51% | - |
| Jun 30, 2026 | 234.20 | 239.10 | 234.20 | 239.10 | 239.10 | 3.06% | - |
| Jun 29, 2026 | 234.50 | 234.50 | 232.00 | 232.00 | 232.00 | -3.65% | - |
| Jun 26, 2026 | 240.80 | 240.80 | 240.80 | 240.80 | 240.80 | -2.15% | - |
| Jun 25, 2026 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | -4.17% | - |
| Jun 24, 2026 | 256.80 | 256.80 | 256.80 | 256.80 | 256.80 | -0.16% | - |
| Jun 23, 2026 | 257.20 | 257.20 | 257.20 | 257.20 | 257.20 | 1.34% | - |
| Jun 22, 2026 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | -0.04% | - |
| Jun 19, 2026 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | -3.39% | - |
| Jun 18, 2026 | 262.80 | 262.80 | 262.80 | 262.80 | 262.80 | 1.58% | - |
| Jun 17, 2026 | 258.70 | 258.70 | 258.70 | 258.70 | 258.70 | 2.37% | - |
| Jun 16, 2026 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | -0.79% | - |
| Jun 15, 2026 | 254.70 | 254.70 | 254.70 | 254.70 | 254.70 | 4.04% | - |
| Jun 12, 2026 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | -1.57% | - |
| Jun 11, 2026 | 248.70 | 248.70 | 248.70 | 248.70 | 248.70 | 0.77% | - |
| Jun 10, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 1.36% | - |
| Jun 9, 2026 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | -1.34% | - |
| Jun 8, 2026 | 246.80 | 246.80 | 246.80 | 246.80 | 246.80 | 0.73% | - |
| Jun 5, 2026 | 248.70 | 248.70 | 245.00 | 245.00 | 245.00 | 1.53% | - |
| Jun 4, 2026 | 241.30 | 241.30 | 241.30 | 241.30 | 241.30 | 5.97% | - |
| Jun 3, 2026 | 231.90 | 231.90 | 227.70 | 227.70 | 227.70 | -1.90% | - |
| Jun 2, 2026 | 233.10 | 233.10 | 232.10 | 232.10 | 232.10 | 0.35% | - |
| Jun 1, 2026 | 232.90 | 232.90 | 231.30 | 231.30 | 231.30 | 1.40% | - |
| May 29, 2026 | 226.30 | 228.10 | 226.30 | 228.10 | 228.10 | 0.75% | - |
| May 28, 2026 | 231.70 | 231.70 | 226.40 | 226.40 | 226.40 | -1.69% | - |
| May 27, 2026 | 240.50 | 240.50 | 230.30 | 230.30 | 230.30 | -3.68% | - |
| May 26, 2026 | 244.80 | 244.80 | 239.10 | 239.10 | 239.10 | -2.45% | - |
| May 25, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 0.33% | - |
| May 22, 2026 | 245.90 | 245.90 | 244.30 | 244.30 | 244.30 | 1.66% | - |
| May 21, 2026 | 241.30 | 241.30 | 240.30 | 240.30 | 240.30 | -2.13% | - |
| May 20, 2026 | 245.20 | 245.80 | 245.20 | 245.80 | 245.54 | -0.12% | - |
| May 19, 2026 | 251.00 | 251.00 | 246.10 | 246.10 | 245.84 | -2.88% | - |
| May 18, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.13 | 0.56% | - |
| May 15, 2026 | 252.80 | 252.80 | 252.00 | 252.00 | 251.74 | -1.29% | - |
| May 14, 2026 | 255.30 | 255.30 | 255.30 | 255.30 | 255.03 | 4.08% | - |
| May 13, 2026 | 248.50 | 248.50 | 245.30 | 245.30 | 245.04 | 2.21% | - |
| May 12, 2026 | 243.20 | 243.20 | 240.00 | 240.00 | 239.75 | -2.12% | - |
| May 11, 2026 | 255.10 | 255.10 | 245.20 | 245.20 | 244.94 | -8.64% | 4 |