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

Stuttgart - Delayed Quote EUR

IPG Photonics Corp (IPF.SG)

45.01
-1.44
(-3.10%)
As of 8:09:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202545.0145.0145.0145.0145.01-
Apr 17, 202545.8246.4545.8246.4546.45-
Apr 16, 202545.6245.6244.3444.3444.34-
Apr 15, 202547.6247.6247.1547.1547.15-
Apr 14, 202547.6348.5047.6348.5048.50-
Apr 11, 202547.3147.4147.3147.4147.41-
Apr 10, 202551.7251.7251.7251.7251.72-
Apr 9, 202544.0644.0644.0644.0644.06-
Apr 8, 202547.7447.7447.7447.7447.74-
Apr 7, 202544.4546.8644.4546.8646.864
Apr 4, 202549.4049.4047.2847.4247.42-
Apr 3, 202555.6655.6655.6655.6655.66-
Apr 2, 202558.0258.5257.9658.5258.52-
Apr 1, 202557.9059.1257.9058.5258.52-
Mar 31, 202559.4459.4457.8658.2058.20-
Mar 28, 202560.2660.2660.2660.2660.26-
Mar 27, 202561.5061.5061.5061.5061.50-
Mar 26, 202561.1061.1061.1061.1061.10-
Mar 25, 202562.2862.2862.2862.2862.28-
Mar 24, 202559.2859.2859.2859.2859.28-
Mar 21, 202559.9859.9859.9859.9859.98-
Mar 20, 202560.8460.8460.8460.8460.84-
Mar 19, 202560.2060.2060.2060.2060.20-
Mar 18, 202557.5057.5057.5057.5057.50-
Mar 17, 202556.5857.6856.5857.6857.6875
Mar 14, 202554.8656.8454.8656.8456.84-
Mar 13, 202554.3654.8454.3654.8254.82-
Mar 12, 202553.7254.8653.7254.8654.86-
Mar 11, 202556.3257.0056.3257.0057.0058
Mar 10, 202557.5857.5856.7256.7256.72-
Mar 7, 202557.7457.7457.7457.7457.74-
Mar 6, 202558.3058.9657.5857.7257.72-
Mar 5, 202556.9458.2656.9458.2658.26-
Mar 4, 202555.5657.1255.5656.7856.78-
Mar 3, 202555.8255.8254.7255.5055.50-
Feb 28, 202555.3855.3855.3855.3855.38-
Feb 27, 202556.8656.8655.7855.7855.78-
Feb 26, 202557.6457.6456.6656.6656.66-
Feb 25, 202559.6859.6857.4257.4257.42-
Feb 24, 202560.0260.1460.0260.1460.14-
Feb 21, 202561.3061.3060.2260.2260.22-
Feb 20, 202561.6261.6260.8861.2661.26-
Feb 19, 202560.9262.4460.9262.4462.44-
Feb 18, 202560.7461.1860.4261.1861.18-
Feb 17, 202560.5860.5860.5860.5860.58-
Feb 14, 202559.9259.9259.9259.9259.92-
Feb 13, 202560.3060.3059.8059.8059.80-
Feb 12, 202561.1461.1460.0260.0260.02-
Feb 11, 202564.8864.8860.8860.8860.8875
Feb 10, 202566.7666.7665.2465.2465.24-
Feb 7, 202567.9067.9066.1466.8866.88-
Feb 6, 202568.8868.8867.4068.0268.02-
Feb 5, 202567.4468.7867.4468.7868.78-
Feb 4, 202567.7668.1467.7668.0468.04-
Feb 3, 202569.7269.7268.6068.6068.60-
Jan 31, 202570.9070.9070.4070.4070.40-
Jan 30, 202569.1470.6069.1470.6070.60-
Jan 29, 202568.1068.4668.1068.4668.46-
Jan 28, 202567.4267.6267.4267.6267.62-
Jan 27, 202568.7068.7067.0667.0667.06-
Jan 24, 202573.2073.2070.5670.5670.56-
Jan 23, 202574.1874.1873.0273.3673.36-
Jan 22, 202573.9474.0673.9473.9673.96-
Jan 21, 202571.4073.7071.4073.7073.70-
Jan 20, 202571.7671.7671.2871.3471.34-
Jan 17, 202570.5070.5070.5070.5070.50-
Jan 16, 202571.2871.2870.4670.4670.46-
Jan 15, 202570.5671.2870.5671.2871.28-
Jan 14, 202570.4870.7470.4670.7470.74-
Jan 13, 202569.9270.5669.9270.5670.56-
Jan 10, 202571.1471.1470.2670.2670.26-
Jan 9, 202571.2671.2671.2671.2671.26-
Jan 8, 202572.0472.0472.0472.0472.04-
Jan 7, 202572.6272.6272.6272.6272.62-
Jan 6, 202570.3270.3270.3270.3270.32-
Jan 3, 202570.5470.5470.4270.4270.42-
Jan 2, 202570.0670.4070.0670.4070.40-
Dec 30, 202469.7869.7869.7869.7869.78-
Dec 27, 202472.9672.9672.9672.9672.96-
Dec 23, 202470.9070.9070.9070.9070.90-
Dec 20, 202471.1671.1671.1671.1671.16-
Dec 19, 202470.9670.9670.9670.9670.96-
Dec 18, 202472.3272.3272.3272.3272.32-
Dec 17, 202473.5074.0872.7672.7672.76-
Dec 16, 202473.5074.0873.5074.0874.08-
Dec 13, 202474.5874.5873.6273.6273.62-
Dec 12, 202473.4074.7073.4074.7074.70-
Dec 11, 202474.4074.4073.4873.4873.48-
Dec 10, 202476.5076.5074.1874.1874.18-
Dec 9, 202472.3672.3672.3672.3672.36-
Dec 6, 202470.8070.8070.8070.8070.80-
Dec 5, 202471.1071.3071.1071.3071.30-
Dec 4, 202473.8873.8871.8071.8071.80-
Dec 3, 202475.6475.6473.5873.5873.58-
Dec 2, 202473.7475.8473.7475.8475.84-
Nov 29, 202473.0273.0273.0273.0273.02-
Nov 28, 202473.1273.1673.1273.1673.16-
Nov 27, 202473.1273.1272.7272.7272.72-
Nov 26, 202475.0275.0273.4473.4473.44-
Nov 25, 202474.3274.3274.3274.3274.32-
Nov 22, 202471.0473.7871.0473.7873.78-
Nov 21, 202469.2471.5269.2471.2671.26-
Nov 20, 202468.5869.2667.9069.2669.26-
Nov 19, 202468.6868.6868.6868.6868.68-
Nov 18, 202469.8669.8669.8669.8669.86-
Nov 15, 202470.2870.2869.8469.8469.84-
Nov 14, 202471.8871.8871.1071.1071.10-
Nov 13, 202473.2473.5072.7472.7472.74-
Nov 12, 202476.6876.6873.8873.8873.88-
Nov 11, 202478.1678.1676.5876.5876.58-
Nov 8, 202479.2079.2078.2678.2678.26-
Nov 7, 202479.3679.7079.3679.7079.70-
Nov 6, 202476.9879.9276.9879.9279.92-
Nov 5, 202473.8474.2473.8474.2474.24-
Nov 4, 202475.4275.4274.1074.1074.10-
Nov 1, 202474.1876.3274.1876.3276.32-
Oct 31, 202475.6675.6673.9874.4674.46-
Oct 30, 202478.3278.3276.1876.1876.18-
Oct 29, 202472.7072.7072.7072.7072.70-
Oct 28, 202471.5073.0471.5073.0473.04-
Oct 25, 202469.8671.2669.8671.1871.18-
Oct 24, 202469.3670.0869.3670.0870.08599
Oct 23, 202468.6268.9268.6268.9268.92-
Oct 22, 202468.5469.0068.5469.0069.00-
Oct 21, 202469.1869.1868.4068.4068.40-
Oct 18, 202469.3069.7269.3069.7269.72-
Oct 17, 202468.4069.4868.4069.4869.48-
Oct 16, 202468.8269.1068.7668.7668.76-
Oct 15, 202469.6069.8669.6069.8669.86-
Oct 14, 202468.8068.8068.8068.8068.80-
Oct 11, 202467.4469.1267.4469.1269.12-
Oct 10, 202467.9667.9667.5467.5867.58-
Oct 9, 202467.3068.1867.3068.0868.08-
Oct 8, 202466.3867.6066.3867.6067.60-
Oct 7, 202467.4067.4066.3266.3266.32-
Oct 4, 202465.4467.8465.4467.3667.36-
Oct 3, 202465.8265.8265.5065.5065.50-
Oct 2, 202464.3864.3864.3864.3864.38-
Oct 1, 202466.5466.5464.8064.8064.80-
Sep 30, 202466.5466.5466.3266.3266.32-
Sep 27, 202466.3866.8266.3866.8266.82-
Sep 26, 202463.6063.6063.6063.6063.60-
Sep 25, 202463.0263.3263.0263.3263.32-
Sep 24, 202463.1464.1263.1463.6463.6410
Sep 23, 202462.8463.3062.8463.3063.30-
Sep 20, 202463.0463.0462.8262.8262.82-
Sep 19, 202462.5263.4062.5263.4063.40-
Sep 18, 202461.6262.1261.6261.9461.9410
Sep 17, 202461.5261.6861.2261.2261.22-
Sep 16, 202460.5461.5460.5461.5461.54-
Sep 13, 202458.1260.3258.1260.2660.26-
Sep 12, 202457.2658.4857.2658.4058.40-
Sep 11, 202456.0656.9856.0656.9856.98-
Sep 10, 202456.1256.4656.1256.4656.46-
Sep 9, 202456.7656.8856.7656.8856.88-
Sep 6, 202458.4258.4256.8056.8056.80-
Sep 5, 202459.0459.1659.0459.1659.16-
Sep 4, 202458.5059.4458.5059.0459.04342
Sep 3, 202461.3461.3461.3461.3461.34-
Sep 2, 202461.4461.4461.4461.4461.44-
Aug 30, 202462.4062.4062.4062.4062.40-
Aug 29, 202461.6662.9261.3662.2462.245
Aug 28, 202461.6661.6661.3661.5661.565
Aug 27, 202462.2662.2661.5461.5461.54-
Aug 26, 202463.2663.2662.3862.3862.38-
Aug 23, 202462.8063.6262.8063.6263.62-
Aug 22, 202463.6063.6063.1263.1263.12-
Aug 21, 202462.5863.7462.5863.6863.68-
Aug 20, 202461.3661.3661.3661.3661.36-
Aug 19, 202460.7261.2460.7261.2061.20-
Aug 16, 202461.8461.8461.8461.8461.84-
Aug 15, 202459.9262.2859.9261.8661.86-
Aug 14, 202460.9060.9059.5259.5259.52-
Aug 13, 202459.9860.8459.9860.8460.84-
Aug 12, 202460.8660.8659.4459.4459.44-
Aug 9, 202461.3261.3261.3261.3261.32-
Aug 8, 202460.0260.0260.0260.0260.02-
Aug 7, 202462.3262.3260.5060.5060.50-
Aug 6, 202462.5862.5861.8262.3662.36-
Aug 5, 202462.1462.1462.1462.1462.14-
Aug 2, 202469.8069.8069.8069.8069.80-
Aug 1, 202474.3674.3674.3674.3674.36-
Jul 31, 202475.7075.7074.7074.7074.70-
Jul 30, 202480.5280.5280.5280.5280.52-
Jul 29, 202479.9279.9279.9279.9279.92-
Jul 26, 202478.7878.7878.7878.7878.78-
Jul 25, 202480.5280.5278.6478.6478.64-
Jul 24, 202481.0481.8481.0481.8481.84-
Jul 23, 202482.0082.4082.0082.4082.40-
Jul 22, 202480.7881.5280.7881.5281.52-
Jul 19, 202481.6881.6881.6881.6881.68-
Jul 18, 202482.6082.6082.6082.6082.60-
Jul 17, 202482.3484.0082.3482.5882.58-
Jul 16, 202481.8683.1881.8682.8682.86-
Jul 15, 202482.2082.5482.2082.5482.54-
Jul 12, 202480.5682.5680.5682.3682.36-
Jul 11, 202478.9481.2878.9480.8880.88-
Jul 10, 202477.7678.4477.7678.4478.44-
Jul 9, 202478.7478.7478.4678.4678.46-
Jul 8, 202477.4878.7477.4878.7478.74-
Jul 5, 202478.1678.1678.1678.1678.16-
Jul 4, 202478.3278.3278.3278.3278.32-
Jul 3, 202478.6878.6878.6878.6878.68-
Jul 2, 202477.0877.0876.4076.4076.4054
Jul 1, 202478.2878.2877.4277.4277.42-
Jun 28, 202477.9677.9677.9677.9677.96-
Jun 27, 202476.7276.9276.7276.9276.92-
Jun 26, 202476.0876.0876.0876.0876.08-
Jun 25, 202475.7875.7875.7875.7875.78-
Jun 24, 202477.6277.6277.6277.6277.62-
Jun 21, 202475.9077.6475.9077.6477.64-
Jun 20, 202477.1477.1475.9476.1276.12-
Jun 19, 202476.7476.7476.7076.7076.70-
Jun 18, 202480.0680.0680.0680.0680.06-
Jun 17, 202478.9678.9678.9678.9678.96-
Jun 14, 202480.7480.7480.7480.7480.74-
Jun 13, 202481.2681.2679.8279.8679.86-
Jun 12, 202479.0879.9279.0879.9279.92-
Jun 11, 202479.6679.6679.1279.3879.38-
Jun 10, 202479.4080.0479.4080.0480.04-
Jun 7, 202479.0879.0879.0879.0879.08-
Jun 6, 202479.4079.7079.0879.2679.26-
Jun 5, 202477.2877.2877.2877.2877.28-
Jun 4, 202479.4479.4479.4479.4479.44-
Jun 3, 202479.7480.0079.7480.0080.0015
May 31, 202478.0278.0277.7277.7277.72-
May 30, 202476.5076.5076.5076.5076.50-
May 29, 202476.5277.1476.5277.1477.14-
May 28, 202478.5278.5276.9476.9476.94-
May 27, 202478.5278.7878.5278.7878.78-
May 24, 202479.2279.2279.2279.2279.22-
May 23, 202481.4081.4079.3079.3079.30-
May 22, 202480.2080.2080.2080.2080.20-
May 21, 202481.1681.1681.1681.1681.16-
May 20, 202481.1881.1881.1881.1881.18-
May 17, 202481.2881.3081.2881.3081.30-
May 16, 202482.5082.5082.5082.5082.50-
May 15, 202482.5282.5282.5282.5282.52-
May 14, 202482.3282.7882.3282.7882.78-
May 13, 202481.7482.8081.7482.8082.80-
May 10, 202483.0883.0883.0883.0883.08-
May 9, 202482.3882.3882.3882.3882.38-
May 8, 202482.9482.9482.8082.8082.80-
May 7, 202481.7281.7281.7281.7281.72-
May 6, 202480.2480.2480.2480.2480.24-
May 3, 202480.7680.7680.7680.7680.76-
May 2, 202477.5677.5677.5677.5677.56-
Apr 30, 202482.3682.3676.5076.5076.5070
Apr 29, 202482.3082.3082.3082.3082.30-
Apr 26, 202482.7882.7882.7882.7882.78-
Apr 25, 202480.7682.0280.7682.0282.02-
Apr 24, 202479.9681.9279.9681.6081.60-
Apr 23, 202479.4480.2679.4480.2680.26-
Apr 22, 202479.1279.1279.1279.1279.12-