LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 278.10
-4.60 (-1.63%)
At close: Oct 23, 2026
FRA:7LI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 280.80 | 280.80 | 278.10 | 278.10 | 278.10 | -1.63% | - |
| Oct 22, 2026 | 281.40 | 282.70 | 281.40 | 282.70 | 282.70 | 0.46% | - |
| Oct 21, 2026 | 284.10 | 284.10 | 281.40 | 281.40 | 281.40 | 0.54% | - |
| Oct 20, 2026 | 279.70 | 279.90 | 279.70 | 279.90 | 279.90 | 0.61% | - |
| Oct 19, 2026 | 284.50 | 284.50 | 278.20 | 278.20 | 278.20 | -3.07% | - |
| Oct 16, 2026 | 289.20 | 289.20 | 287.00 | 287.00 | 287.00 | 2.65% | - |
| Oct 15, 2026 | 286.20 | 297.70 | 279.60 | 279.60 | 279.60 | -2.68% | 7 |
| Oct 14, 2026 | 288.20 | 288.20 | 287.30 | 287.30 | 287.30 | 0.03% | - |
| Oct 13, 2026 | 293.50 | 293.50 | 287.20 | 287.20 | 287.20 | -1.91% | - |
| Oct 12, 2026 | 293.10 | 293.10 | 292.80 | 292.80 | 292.80 | 1.17% | - |
| Oct 9, 2026 | 289.30 | 289.40 | 289.30 | 289.40 | 289.40 | 0.70% | - |
| Oct 8, 2026 | 285.80 | 287.40 | 285.80 | 287.40 | 287.40 | 0.31% | - |
| Oct 7, 2026 | 292.70 | 292.70 | 286.50 | 286.50 | 286.50 | -1.14% | - |
| Oct 6, 2026 | 294.10 | 294.10 | 289.80 | 289.80 | 289.80 | 3.80% | - |
| Oct 5, 2026 | 280.00 | 280.00 | 279.20 | 279.20 | 279.20 | 2.20% | - |
| Oct 2, 2026 | 275.50 | 275.50 | 273.20 | 273.20 | 273.20 | 3.09% | - |
| Oct 1, 2026 | 268.10 | 268.10 | 265.00 | 265.00 | 265.00 | 0.80% | - |
| Sep 30, 2026 | 269.40 | 269.40 | 262.90 | 262.90 | 262.90 | -2.12% | - |
| Sep 29, 2026 | 272.50 | 272.50 | 268.60 | 268.60 | 268.60 | -0.22% | - |
| Sep 28, 2026 | 272.50 | 272.50 | 269.20 | 269.20 | 269.20 | 2.01% | - |
| Sep 25, 2026 | 263.90 | 263.90 | 263.90 | 263.90 | 263.90 | 0.53% | - |
| Sep 24, 2026 | 262.50 | 262.50 | 262.50 | 262.50 | 262.50 | -1.57% | - |
| Sep 23, 2026 | 266.70 | 266.70 | 266.70 | 266.70 | 266.70 | -7.07% | - |
| Sep 22, 2026 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | 0.99% | - |
| Sep 21, 2026 | 284.20 | 284.20 | 284.20 | 284.20 | 284.20 | 1.36% | - |
| 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% | - |