LPL Financial Holdings Inc. (FRA:7LI)
Germany · Delayed Price · Currency is EUR 227.70
-4.40 (-1.90%)
Last updated: Jun 3, 2026, 3:51 PM CET
FRA:7LI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 231.90 | 231.90 | 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 |
| May 8, 2026 | 261.40 | 268.40 | 261.40 | 268.40 | 268.12 | -0.85% | 5 |
| May 7, 2026 | 275.40 | 275.40 | 270.70 | 270.70 | 270.42 | -0.18% | - |
| May 6, 2026 | 277.00 | 277.00 | 271.20 | 271.20 | 270.92 | -0.18% | - |
| May 5, 2026 | 272.40 | 272.40 | 271.70 | 271.70 | 271.41 | 2.30% | - |
| May 4, 2026 | 271.80 | 271.80 | 265.60 | 265.60 | 265.32 | -3.45% | - |
| Apr 30, 2026 | 279.10 | 279.10 | 275.10 | 275.10 | 274.81 | -0.40% | - |
| Apr 29, 2026 | 283.00 | 283.00 | 276.20 | 276.20 | 275.91 | -1.00% | - |
| Apr 28, 2026 | 279.40 | 279.40 | 279.00 | 279.00 | 278.71 | 3.18% | - |
| Apr 27, 2026 | 270.10 | 270.40 | 270.10 | 270.40 | 270.12 | 0.07% | - |
| Apr 24, 2026 | 271.90 | 271.90 | 270.20 | 270.20 | 269.92 | -0.41% | - |
| Apr 23, 2026 | 275.60 | 275.60 | 271.30 | 271.30 | 271.02 | 0.18% | - |
| Apr 22, 2026 | 275.90 | 275.90 | 270.80 | 270.80 | 270.52 | -0.48% | - |
| Apr 21, 2026 | 271.00 | 272.10 | 271.00 | 272.10 | 271.81 | 2.56% | - |
| Apr 20, 2026 | 264.30 | 265.30 | 264.30 | 265.30 | 265.02 | 4.16% | - |
| Apr 17, 2026 | 262.00 | 262.00 | 254.70 | 254.70 | 254.43 | -7.35% | - |
| Apr 16, 2026 | 277.10 | 277.10 | 274.90 | 274.90 | 274.61 | 0.55% | - |
| Apr 15, 2026 | 269.30 | 273.40 | 269.30 | 273.40 | 273.11 | 1.30% | - |
| Apr 14, 2026 | 269.50 | 269.90 | 269.50 | 269.90 | 269.62 | 3.37% | - |
| Apr 13, 2026 | 261.70 | 269.80 | 261.10 | 261.10 | 260.83 | 0.15% | 15 |
| Apr 10, 2026 | 265.00 | 265.00 | 260.70 | 260.70 | 260.43 | 0.73% | - |
| Apr 9, 2026 | 262.20 | 262.20 | 258.80 | 258.80 | 258.53 | -1.48% | - |
| Apr 8, 2026 | 257.20 | 262.70 | 257.20 | 262.70 | 262.42 | 5.84% | - |
| Apr 7, 2026 | 251.60 | 251.60 | 248.20 | 248.20 | 247.94 | 1.72% | - |
| Apr 2, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.74 | -2.40% | - |
| Apr 1, 2026 | 258.00 | 258.00 | 250.00 | 250.00 | 249.74 | -1.57% | - |
| Mar 31, 2026 | 260.00 | 260.00 | 254.00 | 254.00 | 253.73 | - | - |
| Mar 30, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 253.73 | -3.79% | - |
| Mar 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 263.72 | 0.76% | - |
| Mar 26, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 261.73 | 1.55% | 1 |
| Mar 25, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.73 | - | - |
| Mar 24, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 257.73 | 2.38% | - |
| Mar 23, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 251.74 | 1.61% | - |