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
2024-12-30 71.70 72.08 71.64 71.70 0.0M
2024-12-27 73.45 76.15 73.45 73.45 0.0M
2024-12-24 76.22 76.22 75.24 76.22 0.0M
2024-12-23 76.89 76.89 75.23 76.89 0.0M
2024-12-19 73.37 74.18 73.25 73.37 0.0M
2024-12-18 78.50 78.50 77.25 78.50 0.0M
2024-12-17 76.85 78.53 76.55 76.85 0.0M
2024-12-13 77.50 78.51 77.43 77.50 0.0M
2024-12-12 78.24 78.73 77.84 78.24 0.0M
2024-12-11 77.27 79.13 77.27 77.27 0.0M
2024-12-10 79.08 81.97 78.76 79.08 0.0M
2024-12-09 79.85 79.87 75.15 79.85 0.0M
2024-12-06 77.16 77.20 73.25 77.16 0.0M
2024-12-05 74.57 75.20 74.42 74.57 0.0M
2024-12-04 76.83 77.56 76.75 76.83 0.0M
2024-12-03 78.24 79.62 78.23 78.24 0.0M
2024-12-02 78.20 79.87 77.69 78.20 0.0M
2024-11-29 78.09 78.57 77.77 78.09 0.0M
2024-11-26 77.58 77.94 77.12 77.58 0.0M
2024-11-25 79.99 81.11 78.77 79.99 0.0M
2024-11-21 74.95 74.95 73.99 74.95 0.0M
2024-11-20 72.52 72.52 72.52 72.52 0.0M
2024-11-19 72.82 72.92 71.81 72.82 0.0M
2024-11-15 74.00 74.91 73.89 74.00 0.0M
2024-11-14 75.33 76.92 75.33 75.33 0.0M
2024-11-13 78.81 78.81 78.00 78.81 0.0M
2024-11-12 78.83 81.73 78.83 78.83 0.0M
2024-11-11 82.36 83.50 82.36 82.36 0.0M
2024-11-06 85.81 85.84 85.57 85.81 0.0M
2024-11-05 80.96 81.35 79.90 80.96 0.0M
2024-11-04 81.17 82.74 80.81 81.17 0.0M
2024-11-01 82.73 83.43 81.25 82.73 0.0M
2024-10-31 80.66 83.16 80.26 80.66 0.0M
2024-10-30 83.22 85.49 83.09 83.22 0.0M
2024-10-29 85.53 88.25 81.65 85.53 0.0M
2024-10-28 78.78 78.78 76.31 78.78 0.0M
2024-10-25 77.18 77.33 75.95 77.18 0.0M
2024-10-24 76.00 76.00 74.83 76.00 0.0M
2024-10-23 74.26 74.78 73.68 74.26 0.0M
2024-10-22 74.39 74.41 73.38 74.39 0.0M
2024-10-21 74.27 75.49 74.27 74.27 0.0M
2024-10-18 75.92 75.92 75.92 75.92 0.0M
2024-10-17 74.58 75.15 74.43 74.58 0.0M
2024-10-16 75.32 76.00 75.08 75.32 0.0M
2024-10-15 76.02 77.45 76.02 76.02 0.0M
2024-10-14 76.35 76.69 75.63 76.35 0.0M
2024-10-11 75.64 75.72 74.94 75.64 0.0M
2024-10-10 73.97 74.33 73.97 73.97 0.0M
2024-10-09 74.82 75.16 74.59 74.82 0.0M
2024-10-07 73.09 74.30 73.09 73.09 0.0M
2024-10-04 74.54 74.76 72.18 74.54 0.0M
2024-10-03 72.79 73.10 71.67 72.79 0.0M
2024-10-02 73.67 73.90 72.96 73.67 0.0M
2024-10-01 71.69 74.32 71.69 71.69 0.0M
2024-09-30 74.51 74.71 73.51 74.51 0.0M
2024-09-27 75.59 76.12 74.72 75.59 0.0M
2024-09-26 73.99 73.99 71.94 73.99 0.0M
2024-09-25 70.67 71.47 70.39 70.67 0.0M
2024-09-24 71.66 71.98 71.16 71.66 0.0M
2024-09-23 70.94 70.94 70.39 70.94 0.0M
2024-09-20 70.32 70.85 69.29 70.32 0.0M
2024-09-19 71.10 71.10 70.21 71.10 0.0M
2024-09-18 68.41 69.12 68.16 68.41 0.0M
2024-09-17 68.71 70.19 68.71 68.71 0.0M
2024-09-16 67.79 68.33 66.71 67.79 0.0M
2024-09-13 67.13 67.13 64.90 67.13 0.0M
2024-09-12 63.99 63.99 63.43 63.99 0.0M
2024-09-10 62.43 63.28 62.31 62.43 0.0M
2024-09-09 63.36 63.36 62.26 63.36 0.0M
2024-09-06 63.16 64.18 63.16 63.16 0.0M
2024-09-05 66.02 66.15 65.28 66.02 0.0M
2024-09-04 65.57 66.06 64.91 65.57 0.0M
2024-09-03 66.82 68.34 66.82 66.82 0.0M
2024-08-30 68.71 70.49 68.59 68.71 0.0M
2024-08-29 69.88 70.02 69.88 69.88 0.0M
2024-08-28 68.04 68.85 68.04 68.04 0.0M
2024-08-23 71.50 71.54 70.11 71.50 0.0M
2024-08-22 70.92 71.50 70.65 70.92 0.0M
2024-08-21 71.22 71.22 69.56 71.22 0.0M
2024-08-20 69.14 69.14 68.33 69.14 0.0M
2024-08-19 67.59 67.59 67.00 67.59 0.0M
2024-08-16 67.10 68.43 67.10 67.10 0.0M
2024-08-15 68.64 68.70 67.73 68.64 0.0M
2024-08-14 66.74 67.99 66.61 66.74 0.0M
2024-08-13 67.24 67.24 66.11 67.24 0.0M
2024-08-12 65.39 67.46 65.39 65.39 0.0M
2024-08-09 66.81 68.00 66.56 66.81 0.0M
2024-08-08 67.03 67.45 66.08 67.03 0.0M
2024-08-07 69.78 69.78 68.22 69.78 0.0M
2024-08-06 68.47 68.49 67.19 68.47 0.0M
2024-08-05 66.51 69.95 66.51 66.51 0.0M
2024-08-02 72.96 75.02 72.92 72.96 0.0M
2024-08-01 76.42 80.16 76.23 76.42 0.0M
2024-07-31 80.97 82.06 80.83 80.97 0.0M
2024-07-30 82.63 88.45 79.98 82.63 0.0M
2024-07-29 87.33 88.02 86.25 87.33 0.0M
2024-07-26 86.14 87.44 84.95 86.14 0.0M
2024-07-25 86.84 87.50 86.13 86.84 0.0M
2024-07-23 90.08 90.08 89.80 90.08 0.0M
2024-07-19 88.89 88.89 87.55 88.89 0.0M
2024-07-17 90.10 90.62 90.10 90.10 0.0M
2024-07-16 90.43 90.43 89.17 90.43 0.0M
2024-07-15 90.58 90.82 88.00 90.58 0.0M
2024-07-12 90.28 90.28 88.88 90.28 0.0M
2024-07-11 88.08 88.59 86.58 88.08 0.0M
2024-07-10 84.99 84.99 83.38 84.81 0.0M
2024-07-09 84.08 85.28 84.08 85.06 0.0M
2024-07-08 84.36 86.09 84.36 85.84 0.0M
2024-07-05 84.86 84.86 83.67 83.67 0.0M
2024-07-03 84.86 84.86 84.75 84.75 0.0M
2024-07-02 83.50 84.39 83.50 84.35 0.0M
2024-07-01 84.92 84.34 84.24 84.24 0.0M
2024-06-28 83.56 85.17 83.56 84.71 0.0M
2024-06-27 82.62 82.94 82.94 82.94 0.0M
2024-06-26 82.50 82.50 82.30 82.30 0.0M
2024-06-25 80.91 80.74 80.74 80.74 0.0M
2024-06-24 83.42 83.81 83.81 83.81 0.0M
2024-06-21 82.93 83.02 83.02 83.02 0.0M
2024-06-20 82.28 82.12 81.52 81.81 0.0M
2024-06-18 85.28 85.28 85.28 85.28 0.0M
2024-06-17 84.36 84.87 84.87 84.87 0.0M
2024-06-13 86.10 86.10 86.10 86.10 0.0M
2024-06-12 88.01 87.64 87.64 87.64 0.0M
2024-06-10 85.00 85.89 85.00 85.89 0.0M
2024-06-07 85.91 85.66 85.64 85.66 0.0M
2024-06-06 86.74 87.20 87.20 87.20 0.0M
2024-06-05 84.27 84.27 84.27 84.27 0.0M
2024-06-04 86.79 86.79 86.79 86.79 0.0M
2024-06-03 87.03 87.30 86.78 87.30 0.0M
2024-05-31 84.95 86.39 84.95 86.39 0.0M
2024-05-30 83.86 83.86 83.59 83.59 0.0M
2024-05-29 82.50 84.88 83.08 83.08 0.0M
2024-05-28 85.97 85.98 85.00 85.15 0.0M
2024-05-24 86.98 86.98 86.00 86.02 0.0M
2024-05-23 89.47 89.47 86.80 86.80 0.0M
2024-05-22 88.20 88.20 87.88 87.91 0.0M
2024-05-21 87.79 87.79 87.30 87.79 0.0M
2024-05-20 88.89 88.90 88.90 88.90 0.0M
2024-05-17 88.84 88.84 88.65 88.65 0.0M
2024-05-16 88.12 90.24 90.04 90.04 0.0M
2024-05-15 90.21 89.78 89.78 89.78 0.0M
2024-05-14 90.18 90.40 90.18 90.40 0.0M
2024-05-13 89.71 90.31 89.71 90.31 0.0M
2024-05-10 89.75 89.41 89.41 89.41 0.0M
2024-05-09 88.28 89.61 88.28 89.61 0.0M
2024-05-08 88.99 89.05 89.05 89.05 0.0M