IPG Photonics

IPGP
🏛️ uk →
80.31
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 79.81 80.31 79.81 80.31 0.0M
2025-09-25 76.91 76.91 76.91 76.91 0.0M
2025-09-24 81.81 81.81 79.91 79.91 0.0M
2025-09-22 80.95 80.95 80.95 80.95 0.0M
2025-09-19 83.18 83.18 83.18 83.18 0.0M
2025-09-18 83.06 83.06 83.06 83.06 0.0M
2025-09-17 81.50 81.50 81.50 81.50 0.0M
2025-09-16 79.80 79.80 79.80 79.80 0.0M
2025-09-15 81.35 81.35 81.35 81.35 0.0M
2025-09-12 83.65 83.65 83.65 83.65 0.0M
2025-09-10 82.02 82.02 82.02 82.02 0.0M
2025-09-08 82.20 84.50 82.20 83.03 0.0M
2025-09-05 84.32 84.32 83.40 83.40 0.0M
2025-09-04 81.73 82.99 81.73 82.99 0.0M
2025-09-03 80.00 80.00 80.00 80.00 0.0M
2025-09-02 78.67 78.67 78.56 78.56 0.0M
2025-08-29 83.38 84.36 83.38 83.38 0.0M
2025-08-28 83.22 83.22 83.22 83.22 0.0M
2025-08-27 84.01 84.01 84.01 84.01 0.0M
2025-08-26 82.35 82.81 80.16 82.35 0.0M
2025-08-25 82.85 82.85 81.58 81.58 0.0M
2025-08-21 76.86 76.86 76.86 76.86 0.0M
2025-08-20 75.19 77.07 75.19 75.19 0.0M
2025-08-19 80.00 80.00 79.29 79.29 0.0M
2025-08-18 7,878.00 7,911.00 7,848.00 7,911.00 0.0M
2025-08-14 7,922.00 7,922.00 7,922.00 7,922.00 0.0M
2025-08-13 7,926.00 7,926.00 7,926.00 7,926.00 0.0M
2025-08-11 7,393.00 7,606.00 7,393.00 7,606.00 0.0M
2025-08-08 76.46 76.56 75.94 76.46 0.0M
2025-08-07 75.12 75.12 73.57 75.12 0.0M
2025-08-05 76.64 84.73 76.64 76.64 0.0M
2025-08-04 77.90 77.90 76.18 77.90 0.0M
2025-07-31 75.78 75.78 75.78 75.78 0.0M
2025-07-30 77.86 79.35 77.86 77.86 0.0M
2025-07-28 78.55 78.55 78.36 78.55 0.0M
2025-07-24 75.81 76.09 75.81 75.81 0.0M
2025-07-23 77.20 77.20 77.20 77.20 0.0M
2025-07-22 74.26 74.26 74.26 74.26 0.0M
2025-07-21 74.94 75.60 74.13 74.94 0.0M
2025-07-18 75.27 75.27 75.27 75.27 0.0M
2025-07-17 73.93 74.43 73.93 73.93 0.0M
2025-07-16 72.71 72.71 72.71 72.71 0.0M
2025-07-15 73.77 74.97 73.77 73.77 0.0M
2025-07-14 73.22 73.22 73.22 73.22 0.0M
2025-07-11 73.42 74.07 73.42 73.42 0.0M
2025-07-09 71.48 71.48 71.48 71.48 0.0M
2025-07-08 72.70 73.88 72.27 73.88 0.0M
2025-07-07 73.09 73.09 72.06 73.09 0.0M
2025-07-02 70.96 70.96 70.96 70.96 0.0M
2025-07-01 71.14 71.14 71.14 71.14 0.0M
2025-06-30 68.48 69.57 68.48 68.48 0.0M
2025-06-27 69.84 69.84 69.84 69.84 0.0M
2025-06-26 69.36 69.36 69.36 69.36 0.0M
2025-06-24 68.68 68.68 68.68 68.68 0.0M
2025-06-20 66.79 66.79 66.79 66.79 0.0M
2025-06-16 68.21 68.21 67.46 68.21 0.0M
2025-06-13 67.75 67.75 66.96 67.75 0.0M
2025-06-12 68.00 68.00 68.00 68.00 0.0M
2025-06-06 70.05 70.05 70.05 70.05 0.0M
2025-06-05 67.70 68.66 67.70 67.70 0.0M
2025-06-03 67.41 67.74 62.50 67.41 0.0M
2025-06-02 65.71 66.65 65.71 66.65 0.0M
2025-05-30 65.85 65.85 65.85 65.85 0.0M
2025-05-29 67.64 67.64 67.64 67.64 0.0M
2025-05-28 67.00 67.00 67.00 67.00 0.0M
2025-05-23 63.57 63.57 63.57 63.57 0.0M
2025-05-21 65.14 65.14 65.14 65.14 0.0M
2025-05-20 66.35 66.35 65.96 66.35 0.0M
2025-05-19 64.85 64.92 63.97 64.85 0.0M
2025-05-16 62.54 62.54 62.54 62.54 0.0M
2025-05-15 66.05 66.05 66.05 66.05 0.0M
2025-05-08 59.61 59.61 58.29 59.61 0.0M
2025-05-07 58.15 58.15 54.00 58.15 0.0M
2025-05-06 56.60 56.60 52.68 56.60 0.0M
2025-05-02 64.61 64.61 62.69 64.61 0.0M
2025-05-01 61.87 61.87 61.06 61.87 0.0M
2025-04-28 58.19 59.13 58.03 58.19 0.0M
2025-04-23 56.30 58.65 56.30 56.30 0.0M
2025-04-22 52.60 54.12 52.56 52.60 0.0M
2025-04-17 53.04 53.10 52.87 53.04 0.0M
2025-04-15 53.96 53.96 53.90 53.96 0.0M
2025-04-14 54.42 55.58 54.42 54.42 0.0M
2025-04-10 53.27 53.90 53.22 53.27 0.0M
2025-04-09 56.18 56.18 55.34 56.18 0.0M
2025-04-08 52.88 54.29 52.88 52.88 0.0M
2025-04-07 49.70 50.00 49.70 49.70 0.0M
2025-04-04 52.48 52.48 50.13 52.48 0.0M
2025-04-03 58.77 58.77 56.82 58.77 0.0M
2025-04-02 63.02 63.02 60.78 63.02 0.0M
2025-03-31 64.21 64.21 62.89 62.95 0.0M
2025-03-28 64.73 64.73 64.73 64.73 0.0M
2025-03-24 65.23 65.23 65.23 65.23 0.0M
2025-03-20 66.69 66.69 65.98 66.69 0.0M
2025-03-18 65.77 65.77 63.92 65.77 0.0M
2025-03-17 63.42 63.42 60.80 63.42 0.0M
2025-03-13 59.12 59.92 59.12 59.12 0.0M
2025-03-12 59.55 59.55 59.00 59.55 0.0M
2025-03-11 59.31 59.87 59.31 59.31 0.0M
2025-03-07 62.05 65.09 62.05 62.05 0.0M
2025-03-05 60.53 61.58 60.24 60.53 0.0M
2025-03-04 60.35 60.35 57.53 60.35 0.0M
2025-03-03 58.26 59.17 57.78 58.26 0.0M
2025-02-28 58.11 58.11 57.84 58.11 0.0M
2025-02-27 58.68 59.36 58.37 58.68 0.0M
2025-02-26 59.76 60.90 59.76 59.76 0.0M
2025-02-25 60.34 62.51 60.26 60.34 0.0M
2025-02-24 63.02 63.52 62.80 63.02 0.0M
2025-02-21 63.01 64.56 62.88 63.01 0.0M
2025-02-20 64.85 65.36 64.12 64.85 0.0M
2025-02-19 63.34 63.84 62.98 63.34 0.0M
2025-02-18 63.33 63.41 63.33 63.33 0.0M
2025-02-14 63.29 63.36 62.50 63.29 0.0M
2025-02-13 61.82 63.55 61.42 61.82 0.0M
2025-02-12 61.45 63.51 61.06 61.45 0.0M
2025-02-11 62.70 72.07 62.36 62.70 0.0M
2025-02-07 69.38 70.42 68.13 69.38 0.0M
2025-02-06 70.31 71.98 70.31 70.31 0.0M
2025-02-05 71.50 71.50 71.15 71.50 0.0M
2025-02-03 69.12 71.96 69.11 69.12 0.0M
2025-01-29 71.19 71.93 71.19 71.19 0.0M
2025-01-27 69.82 73.27 69.82 69.82 0.0M
2025-01-24 73.96 76.14 73.96 73.96 0.0M
2025-01-23 76.55 77.22 75.65 76.55 0.0M
2025-01-22 77.25 77.77 77.25 77.25 0.0M
2025-01-17 74.37 75.03 73.45 74.37 0.0M
2025-01-16 73.29 74.41 73.00 73.29 0.0M
2025-01-13 72.30 72.30 71.16 72.30 0.0M
2025-01-06 76.04 76.04 73.59 76.04 0.0M
2025-01-03 72.89 73.00 72.41 72.89 0.0M
2025-01-02 74.45 74.45 73.92 74.45 0.0M