LKQ Corporation (FRA:LKQ1)
Germany · Delayed Price · Currency is EUR 25.40
-0.20 (-0.78%)
Last updated: Sep 29, 2025, 3:54 PM CET
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.40 | -0.78% | 30 |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | 30 |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | 30 |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 30 |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | 30 |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | 30 |
| Sep 19, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | - | 30 |
| Sep 18, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -1.50% | 30 |
| Sep 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | -0.75% | 30 |
| Sep 16, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | -1.47% | 30 |
| Sep 15, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | -1.45% | 30 |
| Sep 12, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | - | 30 |
| Sep 11, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 0.73% | 30 |
| Sep 10, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.40 | -0.72% | 30 |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.22% | 30 |
| Sep 8, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 27.00 | -2.88% | 30 |
| Sep 5, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | 2.21% | 30 |
| Sep 4, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 30 |
| Sep 3, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -0.73% | 30 |
| Sep 2, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | 30 |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | 30 |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.73% | 30 |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 30 |
| Aug 27, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 1.48% | 30 |
| Aug 26, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 27.00 | 0.75% | 30 |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.29% | 30 |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | 30 |
| Aug 21, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -2.99% | 30 |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | 30 |
| Aug 19, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 1.53% | - |
| Aug 18, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 26.20 | -2.96% | 30 |
| Aug 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 666 |
| Aug 14, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | 0.76% | 1,556 |
| Aug 13, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 25.94 | 3.15% | 854 |
| Aug 12, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.15 | 0.79% | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.95 | 1.61% | - |
| Aug 8, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.56 | -2.36% | - |
| Aug 7, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.15 | -1.55% | 2,078 |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 0.78% | 144 |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | - | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 1.59% | 770 |
| Aug 1, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.95 | -3.08% | 770 |
| Jul 31, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 25.74 | -0.76% | 879 |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.94 | -2.24% | - |
| Jul 29, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.54 | -0.74% | - |
| Jul 28, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 26.74 | -0.74% | 2,924 |
| Jul 25, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.93 | 7.09% | 2,052 |
| Jul 24, 2025 | 32.60 | 32.60 | 25.40 | 25.40 | 25.15 | -22.56% | 4,499 |
| Jul 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.48 | 1.23% | - |
| Jul 22, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 32.08 | 2.53% | 500 |