Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

LPL Financial Holdings Inc (7LI.SG)

Compare
272.00
-14.00
(-4.90%)
At close: April 11 at 9:30:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 2025270.00272.00270.00272.00272.00-
Apr 10, 2025286.00286.00286.00286.00286.00-
Apr 9, 2025254.00254.00254.00254.00254.00-
Apr 8, 2025266.00266.00260.00260.00260.00-
Apr 7, 2025246.00246.00246.00246.00246.00-
Apr 4, 2025278.00278.00278.00278.00278.00-
Apr 3, 2025298.00298.00280.00280.00280.00210
Apr 2, 2025306.00310.00306.00310.00310.00-
Apr 1, 2025298.00298.00298.00298.00298.00-
Mar 31, 2025308.00308.00302.00304.00304.00-
Mar 28, 2025306.00306.00306.00306.00306.00-
Mar 27, 2025312.00312.00312.00312.00312.00-
Mar 26, 2025316.00316.00316.00316.00316.00-
Mar 25, 2025316.00316.00316.00316.00316.00-
Mar 24, 2025304.00304.00304.00304.00304.00-
Mar 21, 2025308.00308.00308.00308.00308.00-
Mar 20, 2025304.00304.00304.00304.00304.00-
Mar 19, 2025298.00298.00298.00298.00298.00-
Mar 18, 2025298.00298.00298.00298.00298.00-
Mar 17, 2025294.00294.00294.00294.00294.00-
Mar 14, 2025284.00292.00284.00292.00292.00-
Mar 13, 2025294.00294.00294.00294.00294.00-
Mar 12, 2025286.00292.00286.00292.00292.00-
Mar 11, 2025 0.26 Dividend
Mar 11, 2025284.00286.00284.00286.00286.00-
Mar 10, 2025308.00308.00308.00308.00307.70-
Mar 7, 2025308.00308.00308.00308.00307.70-
Mar 6, 2025316.00316.00310.00310.00309.70-
Mar 5, 2025316.00318.00316.00318.00317.69-
Mar 4, 2025340.00340.00340.00340.00339.67-
Mar 3, 2025354.00354.00342.00342.00341.67-
Feb 28, 2025344.00344.00344.00344.00343.66-
Feb 27, 2025344.00346.00344.00346.00345.66-
Feb 26, 2025338.00346.00338.00346.00345.66-
Feb 25, 2025354.00354.00354.00354.00353.66-
Feb 24, 2025352.00358.00352.00358.00357.65-
Feb 21, 2025358.00358.00356.00356.00355.65-
Feb 20, 2025364.00364.00354.00356.00355.65-
Feb 19, 2025360.00366.00360.00366.00365.64-
Feb 18, 2025356.00362.00356.00362.00361.65-
Feb 17, 2025354.00354.00354.00354.00353.66-
Feb 14, 2025352.00352.00352.00352.00351.66-
Feb 13, 2025348.00354.00348.00354.00353.66-
Feb 12, 2025346.00350.00346.00350.00349.66-
Feb 11, 2025352.00352.00350.00350.00349.66-
Feb 10, 2025356.00356.00354.00354.00353.66-
Feb 7, 2025354.00362.00354.00356.00355.65-
Feb 6, 2025350.00356.00350.00356.00355.65-
Feb 5, 2025344.00350.00344.00350.00349.66-
Feb 4, 2025350.00350.00346.00346.00345.66-
Feb 3, 2025350.00354.00350.00354.00353.66-
Jan 31, 2025346.00352.00346.00352.00351.6615
Jan 30, 2025346.00348.00346.00348.00347.66-
Jan 29, 2025340.00348.00340.00348.00347.66-
Jan 28, 2025334.00342.00334.00342.00341.67-
Jan 27, 2025338.00338.00334.00334.00333.67-
Jan 24, 2025340.00340.00340.00340.00339.67-
Jan 23, 2025340.00344.00340.00342.00341.67-
Jan 22, 2025334.00342.00334.00340.00339.67-
Jan 21, 2025336.00336.00336.00336.00335.67-
Jan 20, 2025336.00336.00334.00334.00333.67-
Jan 17, 2025334.00334.00334.00334.00333.67-
Jan 16, 2025326.00326.00326.00326.00325.68-
Jan 15, 2025322.00326.00322.00326.00325.6820
Jan 14, 2025316.00322.00316.00322.00321.69-
Jan 13, 2025320.00320.00320.00320.00319.69-
Jan 10, 2025322.00322.00322.00322.00321.69-
Jan 9, 2025320.00320.00320.00320.00319.69-
Jan 8, 2025322.00322.00322.00322.00321.69-
Jan 7, 2025320.00320.00320.00320.00319.69-
Jan 6, 2025320.00320.00320.00320.00319.69-
Jan 3, 2025316.00322.00316.00322.00321.69-
Jan 2, 2025312.00318.00312.00318.00317.69-
Dec 30, 2024314.00314.00314.00314.00313.69-
Dec 27, 2024318.00318.00318.00318.00317.69-
Dec 23, 2024312.00316.00312.00316.00315.696
Dec 20, 2024312.00312.00312.00312.00311.70-
Dec 19, 2024308.00308.00308.00308.00307.70-
Dec 18, 2024310.00310.00310.00310.00309.70-
Dec 17, 2024310.00312.00310.00312.00311.70-
Dec 16, 2024312.00312.00312.00312.00311.70-
Dec 13, 2024312.00312.00312.00312.00311.70-
Dec 12, 2024310.00316.00310.00314.00313.69-
Dec 11, 2024304.00304.00304.00304.00303.70-
Dec 10, 2024300.00306.00300.00306.00305.70-
Dec 9, 2024310.00310.00310.00310.00309.70-
Dec 6, 2024310.00310.00310.00310.00309.70-
Dec 5, 2024308.00312.00308.00312.00311.70-
Dec 4, 2024306.00310.00306.00310.00309.70-
Dec 3, 2024306.00308.00306.00306.00305.70-
Dec 2, 2024308.00308.00308.00308.00307.70-
Nov 29, 2024310.00310.00310.00310.00309.70-
Nov 28, 2024308.00310.00308.00310.00309.70-
Nov 27, 2024312.00312.00308.00308.00307.70-
Nov 26, 2024310.00310.00310.00310.00309.70-
Nov 25, 2024312.00312.00308.00308.00307.70-
Nov 22, 2024308.00312.00308.00312.00311.70-
Nov 21, 2024300.00310.00300.00310.00309.70-
Nov 20, 2024296.00300.00296.00300.00299.71-
Nov 19, 2024296.00296.00296.00296.00295.71-
Nov 18, 2024296.00296.00296.00296.00295.71-
Nov 15, 2024296.00298.00296.00298.00297.71-
Nov 14, 2024 0.26 Dividend
Nov 14, 2024296.00298.00296.00298.00297.71-
Nov 13, 2024296.00300.00296.00298.00297.41-
Nov 12, 2024298.00298.00298.00298.00297.41-
Nov 11, 2024292.00298.00292.00298.00297.41-
Nov 8, 2024282.00288.00282.00288.00287.43-
Nov 7, 2024286.00286.00282.00282.00281.44-
Nov 6, 2024254.00254.00254.00254.00253.50-
Nov 5, 2024252.00252.00252.00252.00251.50-
Nov 4, 2024256.00256.00252.00252.00251.50-
Nov 1, 2024258.00258.00256.00256.00255.49-
Oct 31, 2024242.00242.00242.00242.00241.52-
Oct 30, 2024244.00244.00242.00242.00241.52-
Oct 29, 2024244.00244.00242.00242.00241.52-
Oct 28, 2024242.00244.00242.00244.00243.52-
Oct 25, 2024242.00242.00242.00242.00241.52-
Oct 24, 2024238.00240.00238.00240.00239.52-
Oct 23, 2024236.00238.00236.00238.00237.53-
Oct 22, 2024238.00238.00236.00236.00235.53-
Oct 21, 2024238.00238.00236.00236.00235.53-
Oct 18, 2024240.00240.00238.00238.00237.53-
Oct 17, 2024234.00240.00234.00240.00239.52-
Oct 16, 2024230.00234.00230.00234.00233.54-
Oct 15, 2024228.00234.00228.00234.00233.54-
Oct 14, 2024226.00226.00226.00226.00225.55-
Oct 11, 2024222.00226.00222.00226.00225.55-
Oct 10, 2024224.00224.00222.00224.00223.56-
Oct 9, 2024216.00224.00216.00224.00223.56-
Oct 8, 2024216.00216.00216.00216.00215.57-
Oct 7, 2024220.00220.00218.00218.00217.57-
Oct 4, 2024212.00212.00212.00212.00211.58-
Oct 3, 2024208.00214.00208.00214.00213.58-
Oct 2, 2024206.00206.00206.00206.00205.59-
Oct 1, 2024208.00208.00206.00206.00205.59-
Sep 30, 2024206.00208.00206.00208.00207.59-
Sep 27, 2024204.00206.00204.00206.00205.59-
Sep 26, 2024206.00206.00204.00204.00203.60-
Sep 25, 2024197.00197.00197.00197.00196.61-
Sep 24, 2024198.00198.00197.00198.00197.61-
Sep 23, 2024193.00193.00193.00193.00192.62-
Sep 20, 2024197.00197.00193.00193.00192.62-
Sep 19, 2024191.00198.00191.00198.00197.61-
Sep 18, 2024189.00191.00189.00191.00190.62-
Sep 17, 2024186.00189.00186.00189.00188.63-
Sep 16, 2024185.00186.00185.00186.00185.63-
Sep 13, 2024186.00189.00186.00187.00186.63-
Sep 12, 2024190.00190.00187.00187.00186.63-
Sep 11, 2024188.00189.00188.00189.00188.63-
Sep 10, 2024189.00190.00189.00190.00189.62-
Sep 9, 2024191.00191.00190.00190.00189.62-
Sep 6, 2024194.00194.00190.00190.00189.62-
Sep 5, 2024197.00197.00195.00195.00194.61-
Sep 4, 2024198.00198.00197.00197.00196.61-
Sep 3, 2024202.00202.00199.00199.00198.61-
Sep 2, 2024202.00202.00202.00202.00201.60-
Aug 30, 2024200.00200.00200.00200.00199.60-
Aug 29, 2024198.00200.00198.00200.00199.60-
Aug 28, 2024202.00202.00198.00198.00197.61-
Aug 27, 2024200.00202.00200.00202.00201.60-
Aug 26, 2024200.00200.00200.00200.00199.60-
Aug 23, 2024197.00198.00197.00198.00197.61-
Aug 22, 2024200.00200.00198.00198.00197.61-
Aug 21, 2024197.00197.00197.00197.00196.61-
Aug 20, 2024199.00199.00199.00199.00198.61-
Aug 19, 2024199.00199.00198.00198.00197.61-
Aug 16, 2024200.00200.00200.00200.00199.60-
Aug 15, 2024197.00200.00197.00198.00197.61-
Aug 14, 2024181.00181.00181.00181.00180.64-
Aug 13, 2024183.00183.00182.00182.00181.64-
Aug 12, 2024179.00182.00179.00182.00181.64-
Aug 9, 2024 0.26 Dividend
Aug 9, 2024181.00181.00181.00181.00180.64-
Aug 8, 2024178.00178.00178.00178.00177.35-
Aug 7, 2024178.00183.00178.00179.00178.34-
Aug 6, 2024177.00178.00177.00177.00176.35-
Aug 5, 2024178.00178.00178.00178.00177.35-
Aug 2, 2024197.00197.00197.00197.00196.28-
Aug 1, 2024204.00204.00204.00204.00203.25-
Jul 31, 2024204.00204.00202.00204.00203.25-
Jul 30, 2024199.00204.00199.00204.00203.25-
Jul 29, 2024204.00204.00204.00204.00203.25-
Jul 26, 2024220.00220.00220.00220.00219.19-
Jul 25, 2024208.00208.00208.00208.00207.24-
Jul 24, 2024202.00202.00202.00202.00201.26-
Jul 23, 2024196.00196.00196.00196.00195.28-
Jul 22, 2024194.00195.00194.00195.00194.29-
Jul 19, 2024200.00200.00200.00200.00199.27-
Jul 18, 2024206.00206.00206.00206.00205.25-
Jul 17, 2024218.00218.00218.00218.00217.20-
Jul 16, 2024242.00242.00242.00242.00241.11-
Jul 15, 2024242.00242.00242.00242.00241.11-
Jul 12, 2024244.00246.00244.00244.00243.11-
Jul 11, 2024250.00250.00244.00244.00243.11-
Jul 10, 2024252.00252.00250.00250.00249.08-
Jul 9, 2024252.00254.00252.00254.00253.07-
Jul 8, 2024254.00254.00250.00250.00249.08-
Jul 5, 2024258.00258.00258.00258.00257.06-
Jul 4, 2024258.00258.00258.00258.00257.06-
Jul 3, 2024262.00262.00262.00262.00261.04-
Jul 2, 2024262.00262.00262.00262.00261.04-
Jul 1, 2024258.00262.00258.00262.00261.04-
Jun 28, 2024258.00258.00258.00258.00257.06-
Jun 27, 2024256.00258.00256.00258.00257.06-
Jun 26, 2024256.00256.00256.00256.00255.06-
Jun 25, 2024258.00258.00258.00258.00257.06-
Jun 24, 2024260.00260.00260.00260.00259.05-
Jun 21, 2024268.00268.00260.00260.00259.05-
Jun 20, 2024262.00266.00262.00266.00265.03-
Jun 19, 2024262.00262.00262.00262.00261.04-
Jun 18, 2024262.00262.00262.00262.00261.04-
Jun 17, 2024258.00258.00258.00258.00257.06-
Jun 14, 2024260.00260.00260.00260.00259.05-
Jun 13, 2024256.00256.00256.00256.00255.06-
Jun 12, 2024260.00260.00256.00256.00255.06-
Jun 11, 2024260.00260.00258.00260.00259.05-
Jun 10, 2024260.00260.00260.00260.00259.05-
Jun 7, 2024256.00256.00256.00256.00255.06-
Jun 6, 2024260.00260.00256.00256.00255.06-
Jun 5, 2024260.00260.00260.00260.00259.05-
Jun 4, 2024262.00262.00262.00262.00261.04-
Jun 3, 2024264.00264.00264.00264.00263.03-
May 31, 2024258.00258.00256.00256.00255.06-
May 30, 2024256.00256.00256.00256.00255.06-
May 29, 2024258.00258.00258.00258.00257.06-
May 28, 2024258.00260.00258.00260.00259.05-
May 27, 2024262.00262.00260.00260.00259.05-
May 24, 2024254.00258.00254.00258.00257.06-
May 23, 2024250.00254.00250.00252.00251.08-
May 22, 2024248.00248.00248.00248.00247.09-
May 21, 2024246.00246.00244.00246.00245.10-
May 20, 2024 0.26 Dividend
May 20, 2024244.00244.00244.00244.00243.11-
May 17, 2024246.00246.00244.00244.00242.81-
May 16, 2024246.00246.00246.00246.00244.80-
May 15, 2024246.00246.00244.00244.00242.81-
May 14, 2024246.00246.00244.00244.00242.81-
May 13, 2024248.00248.00246.00246.00244.80-
May 10, 2024244.00244.00244.00244.00242.81-
May 9, 2024248.00248.00248.00248.00246.79-
May 8, 2024250.00250.00248.00248.00246.79-
May 7, 2024252.00252.00252.00252.00250.77-
May 6, 2024250.00250.00250.00250.00248.78-
May 3, 2024248.00248.00248.00248.00246.79-
May 2, 2024246.00246.00246.00246.00244.80-
Apr 30, 2024254.00254.00250.00250.00248.78-
Apr 29, 2024248.00254.00248.00254.00252.76-
Apr 26, 2024246.00246.00246.00246.00244.80-
Apr 25, 2024244.00244.00244.00244.00242.81-
Apr 24, 2024248.00248.00248.00248.00246.79-
Apr 23, 2024246.00248.00246.00246.00244.80-
Apr 22, 2024246.00246.00246.00246.00244.80-
Apr 19, 2024242.00244.00242.00244.00242.81-
Apr 18, 2024242.00244.00242.00242.00240.82-
Apr 17, 2024244.00244.00240.00240.00238.83-
Apr 16, 2024246.00246.00242.00244.00242.81-
Apr 15, 2024244.00246.00244.00246.00244.80-
Apr 12, 2024244.00244.00244.00244.00242.81-
Apr 11, 2024240.00242.00240.00242.00240.82-