LKQ Corporation (FRA:LKQ1)
Germany · Delayed Price · Currency is EUR 26.80
-0.20 (-0.74%)
At close: Jul 29, 2025, 10:00 PM CET
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | - | -3.08% | - |
| Jul 31, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | - | -0.76% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | - | -2.24% | 20 |
| Jul 29, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | - | -0.74% | 20 |
| Jul 28, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | - | -0.74% | 20 |
| Jul 25, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | - | 7.09% | 20 |
| Jul 24, 2025 | 32.60 | 32.60 | 25.40 | 25.40 | - | -22.56% | 20 |
| Jul 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.23% | 1 |
| Jul 22, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | - | 2.53% | 1 |
| Jul 21, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | - | -1.86% | 1 |
| Jul 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | 1 |
| Jul 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | 1 |
| Jul 16, 2025 | 31.60 | 32.20 | 31.60 | 32.20 | - | -1.23% | 1 |
| Jul 15, 2025 | 32.80 | 32.80 | 32.60 | 32.60 | - | -1.21% | 1 |
| Jul 14, 2025 | 32.80 | 33.00 | 32.80 | 33.00 | - | - | 2 |
| Jul 11, 2025 | 33.40 | 33.40 | 33.00 | 33.00 | - | -1.20% | 2 |
| Jul 10, 2025 | 33.00 | 33.40 | 33.00 | 33.40 | - | 1.83% | 2 |
| Jul 9, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | - | 1.23% | - |
| Jul 8, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | - | -0.61% | 2 |
| Jul 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | 2 |
| Jul 4, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | - | 2 |
| Jul 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | - | 1.24% | 2 |
| Jul 2, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | 3.21% | - |
| Jul 1, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | -0.64% | - |
| Jun 30, 2025 | 31.60 | 31.60 | 31.40 | 31.40 | - | -1.26% | - |
| Jun 27, 2025 | 31.60 | 31.80 | 31.60 | 31.80 | - | 1.92% | 2 |
| Jun 26, 2025 | 31.60 | 31.60 | 31.20 | 31.20 | - | -2.50% | - |
| Jun 25, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | - | - | 2 |
| Jun 24, 2025 | 32.40 | 32.40 | 32.00 | 32.00 | - | - | - |
| Jun 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | 1.91% | 2 |
| Jun 20, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | -1.88% | 2 |
| Jun 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | - |
| Jun 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | 2 |
| Jun 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | -2.42% | 2 |
| Jun 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | - | - |
| Jun 13, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | - | -2.94% | 2 |
| Jun 12, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | - | -1.73% | - |
| Jun 11, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | - | 0.58% | - |
| Jun 10, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | - | - | 2 |
| Jun 9, 2025 | 34.00 | 34.40 | 34.00 | 34.40 | - | 2.38% | 2 |
| Jun 6, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | - | -3.45% | 20 |
| Jun 5, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | - | -1.69% | 20 |
| Jun 4, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | 20 |
| Jun 3, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | - | -0.57% | 20 |
| Jun 2, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | - | -0.56% | 20 |
| May 30, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | - | 20 |
| May 29, 2025 | 35.80 | 35.80 | 35.40 | 35.40 | - | -0.56% | 20 |
| May 28, 2025 | 36.00 | 36.00 | 35.60 | 35.60 | - | 1.14% | 20 |
| May 27, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | - | -0.56% | - |
| May 26, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | - | 1.14% | 50 |