LKQ Corporation (FRA:LKQ1)
Germany · Delayed Price · Currency is EUR 23.15
-0.08 (-0.34%)
Last updated: May 26, 2026, 3:45 PM CET
FRA:LKQ1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 22.91 | 23.08 | 22.91 | 23.08 | 23.08 | 4.51% | - |
| May 21, 2026 | 21.91 | 22.08 | 21.91 | 22.08 | 22.08 | 6.99% | - |
| May 20, 2026 | 20.88 | 20.90 | 20.88 | 20.90 | 20.64 | -0.92% | - |
| May 19, 2026 | 20.99 | 21.09 | 20.99 | 21.09 | 20.83 | 1.49% | - |
| May 18, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.52 | -5.76% | - |
| May 15, 2026 | 22.01 | 22.05 | 22.01 | 22.05 | 21.78 | -1.10% | - |
| May 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.02 | -1.98% | - |
| May 13, 2026 | 22.72 | 22.75 | 22.72 | 22.75 | 22.46 | -4.17% | - |
| May 12, 2026 | 23.58 | 23.74 | 23.58 | 23.74 | 23.44 | -1.62% | - |
| May 11, 2026 | 24.22 | 24.22 | 24.13 | 24.13 | 23.83 | -0.25% | - |
| May 8, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 23.89 | -1.45% | - |
| May 7, 2026 | 24.22 | 24.76 | 24.22 | 24.54 | 24.24 | 0.22% | 89 |
| May 6, 2026 | 23.85 | 24.49 | 23.85 | 24.49 | 24.18 | 3.95% | - |
| May 5, 2026 | 23.51 | 23.56 | 23.51 | 23.56 | 23.26 | -1.67% | - |
| May 4, 2026 | 25.31 | 25.31 | 23.96 | 23.96 | 23.66 | -11.06% | 10 |
| Apr 30, 2026 | 25.86 | 26.94 | 25.86 | 26.94 | 26.60 | 1.97% | - |
| Apr 29, 2026 | 26.31 | 26.42 | 26.31 | 26.42 | 26.09 | -0.84% | - |
| Apr 28, 2026 | 26.29 | 26.64 | 26.29 | 26.64 | 26.31 | -1.15% | - |
| Apr 27, 2026 | 26.57 | 26.95 | 26.57 | 26.95 | 26.62 | 0.84% | - |
| Apr 24, 2026 | 26.51 | 26.73 | 26.51 | 26.73 | 26.40 | 0.87% | - |
| Apr 23, 2026 | 26.35 | 26.50 | 26.35 | 26.50 | 26.17 | -0.54% | - |
| Apr 22, 2026 | 26.39 | 26.64 | 26.39 | 26.64 | 26.31 | -0.36% | - |
| Apr 21, 2026 | 25.95 | 26.75 | 25.95 | 26.74 | 26.40 | 1.93% | 81 |
| Apr 20, 2026 | 25.99 | 26.23 | 25.99 | 26.23 | 25.91 | 0.46% | - |
| Apr 17, 2026 | 25.66 | 26.11 | 25.66 | 26.11 | 25.79 | 0.87% | - |
| Apr 16, 2026 | 25.40 | 25.89 | 25.40 | 25.89 | 25.57 | 1.13% | - |
| Apr 15, 2026 | 25.37 | 25.60 | 25.37 | 25.60 | 25.28 | -0.41% | - |
| Apr 14, 2026 | 25.46 | 25.70 | 25.46 | 25.70 | 25.38 | 0.65% | - |
| Apr 13, 2026 | 25.51 | 25.54 | 25.51 | 25.54 | 25.22 | 0.02% | - |
| Apr 10, 2026 | 25.37 | 25.53 | 25.37 | 25.53 | 25.21 | 1.37% | - |
| Apr 9, 2026 | 24.96 | 25.19 | 24.96 | 25.19 | 24.87 | -0.40% | - |
| Apr 8, 2026 | 24.93 | 25.29 | 24.93 | 25.29 | 24.97 | 2.45% | - |
| Apr 7, 2026 | 24.82 | 24.82 | 24.68 | 24.68 | 24.38 | -1.28% | - |
| Apr 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.69 | -0.79% | - |
| Apr 1, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 0.80% | - |
| Mar 31, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 24.69 | -0.79% | - |
| Mar 30, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | -1.56% | - |
| Mar 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | 1.59% | - |
| Mar 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | - | - |
| Mar 25, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.89 | 1.61% | - |
| Mar 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.49 | 2.48% | - |
| Mar 23, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 23.90 | -1.63% | - |
| Mar 20, 2026 | 23.40 | 24.60 | 23.40 | 24.60 | 24.30 | 0.82% | - |
| Mar 19, 2026 | 24.80 | 24.80 | 24.40 | 24.40 | 24.10 | -3.17% | - |
| Mar 18, 2026 | 25.40 | 25.40 | 25.20 | 25.20 | 24.89 | -0.79% | - |
| Mar 17, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.09 | -0.78% | 67 |
| Mar 16, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.28 | - | - |
| Mar 13, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.28 | -2.29% | - |
| Mar 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.88 | 1.00% | - |
| Mar 11, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.62 | -0.76% | - |