IPG Photonics

IPGP
🏛️ usa →
78.87
Last Update: 2025-09-29
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
2023-12-29 109.70 110.30 108.34 108.54 0.1M
2023-12-28 109.96 110.23 109.12 110.10 0.1M
2023-12-27 110.85 111.09 110.08 110.34 0.1M
2023-12-26 109.89 111.11 109.72 110.56 0.1M
2023-12-22 108.56 110.38 107.97 109.53 0.1M
2023-12-21 108.57 109.03 106.29 107.82 0.1M
2023-12-20 108.86 110.58 107.01 107.03 0.2M
2023-12-19 108.01 109.05 107.77 109.00 0.2M
2023-12-18 107.84 107.91 106.04 106.96 0.2M
2023-12-15 106.69 108.54 105.64 108.20 0.7M
2023-12-14 103.84 107.48 103.35 106.50 0.4M
2023-12-13 101.03 102.77 99.40 102.57 0.2M
2023-12-12 100.64 100.86 99.52 100.61 0.2M
2023-12-11 99.44 100.64 98.97 100.39 0.1M
2023-12-08 99.40 100.71 98.96 99.42 0.1M
2023-12-07 98.22 100.80 97.67 100.00 0.1M
2023-12-06 97.49 99.34 96.75 98.04 0.1M
2023-12-05 98.30 98.37 95.77 96.32 0.2M
2023-12-04 96.76 98.70 96.65 98.53 0.2M
2023-12-01 95.08 97.43 94.23 97.27 0.1M
2023-11-30 96.26 97.01 94.83 95.76 0.1M
2023-11-29 96.34 97.69 95.76 95.86 0.1M
2023-11-28 95.29 95.51 94.36 95.42 0.1M
2023-11-27 95.04 96.19 94.09 95.76 0.1M
2023-11-24 95.65 95.91 95.01 95.31 0.1M
2023-11-22 95.98 96.92 95.55 95.62 0.1M
2023-11-21 95.71 95.71 94.59 94.97 0.1M
2023-11-20 95.36 96.39 95.16 96.00 0.1M
2023-11-17 95.05 95.32 93.93 95.13 0.2M
2023-11-16 95.85 96.74 94.49 94.74 0.2M
2023-11-15 95.38 98.17 95.38 96.71 0.2M
2023-11-14 93.68 95.28 93.56 95.26 0.2M
2023-11-13 90.09 91.41 89.67 91.30 0.2M
2023-11-10 89.97 91.09 88.92 90.79 0.2M
2023-11-09 92.24 92.24 89.22 89.27 0.2M
2023-11-08 92.24 93.02 90.81 91.86 0.2M
2023-11-07 91.92 93.09 91.52 91.81 0.4M
2023-11-06 91.63 92.80 91.17 92.44 0.2M
2023-11-03 89.25 92.56 88.29 91.93 0.3M
2023-11-02 88.52 89.80 87.62 88.16 0.2M
2023-11-01 86.05 87.05 84.48 87.02 0.5M
2023-10-31 83.00 87.21 83.00 85.90 0.7M
2023-10-30 88.95 89.24 83.20 83.71 0.7M
2023-10-27 88.68 89.44 87.64 88.15 0.2M
2023-10-26 89.54 90.55 87.62 88.02 0.3M
2023-10-25 91.28 91.78 89.54 89.56 0.2M
2023-10-24 91.62 92.46 90.91 92.12 0.1M
2023-10-23 92.42 95.00 90.97 91.03 0.2M
2023-10-20 91.95 93.51 91.43 92.65 0.3M
2023-10-19 93.62 94.97 91.40 91.86 0.2M
2023-10-18 94.97 95.28 93.15 93.68 0.2M
2023-10-17 93.93 96.99 93.93 96.14 0.3M
2023-10-16 92.58 95.00 92.56 94.89 0.2M
2023-10-13 93.41 93.65 92.14 92.26 0.2M
2023-10-12 95.76 95.78 92.54 93.41 0.2M
2023-10-11 95.99 96.91 95.21 95.61 0.2M
2023-10-10 96.61 97.46 95.82 96.20 0.2M
2023-10-09 95.15 96.45 94.66 95.53 0.1M
2023-10-06 95.25 96.91 95.20 96.23 0.2M
2023-10-05 99.29 99.50 94.88 95.37 0.3M
2023-10-04 100.23 101.35 98.21 99.32 0.2M
2023-10-03 100.50 101.39 99.91 100.32 0.1M
2023-10-02 101.43 101.91 99.87 100.75 0.2M
2023-09-29 102.86 103.99 101.42 101.54 0.1M
2023-09-28 98.68 102.48 98.68 101.83 0.2M
2023-09-27 97.71 99.12 97.71 99.07 0.1M
2023-09-26 99.51 100.17 97.37 97.37 0.2M
2023-09-25 99.57 100.73 99.57 99.94 0.2M
2023-09-22 98.47 100.72 97.88 100.15 0.2M
2023-09-21 98.13 98.77 97.97 98.18 0.2M
2023-09-20 100.20 100.86 99.08 99.21 0.1M
2023-09-19 99.84 100.66 98.73 99.47 0.2M
2023-09-18 100.00 101.00 99.75 100.28 0.1M
2023-09-15 99.58 101.31 99.47 100.06 0.9M
2023-09-14 100.23 100.75 99.06 99.86 0.3M
2023-09-13 99.43 100.15 98.56 99.62 0.3M
2023-09-12 100.08 100.96 98.99 99.47 0.2M
2023-09-11 101.86 101.89 99.25 100.72 0.2M
2023-09-08 103.09 103.94 101.22 101.55 0.1M
2023-09-07 104.00 104.00 101.82 103.35 0.2M
2023-09-06 106.41 107.23 105.13 105.41 0.1M
2023-09-05 108.26 108.54 106.03 106.45 0.2M
2023-09-01 108.90 109.05 107.60 108.11 0.2M
2023-08-31 107.86 109.58 107.86 108.36 0.3M
2023-08-30 106.79 108.72 106.41 107.94 0.2M
2023-08-29 105.56 107.70 105.56 107.25 0.2M
2023-08-28 102.48 105.94 102.45 105.65 0.2M
2023-08-25 101.68 102.72 101.51 102.08 0.2M
2023-08-24 103.53 104.10 101.72 101.78 0.2M
2023-08-23 101.42 104.26 101.42 103.53 0.2M
2023-08-22 99.97 101.95 99.15 101.49 0.2M
2023-08-21 98.71 99.43 98.26 99.11 0.2M
2023-08-18 96.09 99.93 96.09 99.20 0.3M
2023-08-17 99.68 100.78 98.62 99.00 0.2M
2023-08-16 102.36 103.21 99.54 99.92 0.2M
2023-08-15 101.71 104.04 101.16 103.30 0.3M
2023-08-14 103.35 104.28 101.82 102.61 0.3M
2023-08-11 105.45 106.17 103.60 104.06 0.2M
2023-08-10 107.84 108.54 105.10 105.82 0.2M
2023-08-09 109.88 109.88 107.27 107.40 0.2M
2023-08-08 110.34 110.34 108.77 110.13 0.2M
2023-08-07 109.66 111.29 109.01 111.26 0.2M
2023-08-04 109.73 111.53 107.88 108.88 0.3M
2023-08-03 110.93 111.35 108.95 109.91 0.3M
2023-08-02 110.71 114.29 107.75 111.56 0.7M
2023-08-01 112.16 119.47 107.32 108.36 1.2M
2023-07-31 131.00 132.99 130.82 131.45 0.3M
2023-07-28 130.87 132.58 130.08 130.62 0.1M
2023-07-27 131.11 132.72 129.53 130.09 0.2M
2023-07-26 127.69 130.21 127.17 129.46 0.2M
2023-07-25 128.18 129.03 126.15 128.01 0.3M
2023-07-24 132.42 133.25 127.99 128.18 0.3M
2023-07-21 132.00 133.75 131.64 132.56 0.1M
2023-07-20 134.10 134.50 131.11 131.36 0.1M
2023-07-19 134.00 134.91 131.33 134.68 0.2M
2023-07-18 135.69 137.07 133.29 134.07 0.2M
2023-07-17 135.78 136.95 134.41 136.42 0.1M
2023-07-14 137.98 140.24 135.55 136.01 0.5M
2023-07-13 140.49 141.85 138.11 139.14 0.1M
2023-07-12 138.31 140.41 138.06 139.71 0.2M
2023-07-11 134.60 136.90 134.39 136.42 0.2M
2023-07-10 132.01 134.39 132.01 134.28 0.1M
2023-07-07 133.61 135.42 132.08 132.32 0.1M
2023-07-06 132.25 133.87 131.05 133.61 0.2M
2023-07-05 133.06 135.00 132.04 134.36 0.2M
2023-07-03 135.33 136.26 134.43 135.08 0.1M
2023-06-30 135.33 136.07 134.33 135.82 0.2M
2023-06-29 134.19 134.38 132.63 134.36 0.1M
2023-06-28 132.57 135.21 132.57 134.19 0.2M
2023-06-27 129.89 134.08 129.28 133.83 0.2M
2023-06-26 133.27 133.39 129.25 129.54 0.2M
2023-06-23 128.89 133.50 128.04 133.39 0.9M
2023-06-22 129.69 130.54 127.81 130.35 0.2M
2023-06-21 131.74 132.47 129.42 130.08 0.2M
2023-06-20 134.73 136.91 131.92 133.03 0.3M
2023-06-16 135.47 135.69 132.93 134.75 1.0M
2023-06-15 132.30 137.33 132.19 134.34 0.7M
2023-06-14 121.89 136.72 121.37 132.83 0.9M
2023-06-13 115.55 118.10 115.26 117.06 0.2M
2023-06-12 111.35 114.49 111.20 114.29 0.1M
2023-06-09 112.59 112.96 110.85 111.29 0.1M
2023-06-08 112.60 113.44 111.41 112.63 0.2M
2023-06-07 110.87 113.70 110.87 113.10 0.2M
2023-06-06 108.55 111.51 107.54 110.29 0.1M
2023-06-05 111.15 111.15 108.05 108.72 0.2M
2023-06-02 111.49 112.77 110.21 112.61 0.1M
2023-06-01 110.66 110.81 109.02 110.42 0.1M
2023-05-31 112.61 113.71 109.82 110.47 0.4M
2023-05-30 115.30 115.50 112.28 113.80 0.2M
2023-05-26 111.80 115.04 111.80 114.61 0.2M
2023-05-25 110.94 112.29 108.54 111.56 0.2M
2023-05-24 112.87 112.87 108.72 109.81 0.2M
2023-05-23 113.50 114.70 111.84 114.24 0.2M
2023-05-22 112.37 113.92 112.37 113.75 0.2M
2023-05-19 114.01 114.38 112.03 112.31 0.2M
2023-05-18 113.09 114.20 112.12 113.35 0.2M
2023-05-17 112.01 113.14 110.78 112.76 0.1M
2023-05-16 111.85 113.48 111.07 111.20 0.1M
2023-05-15 110.98 113.39 110.92 112.30 0.4M
2023-05-12 110.87 111.70 109.53 110.53 0.1M
2023-05-11 112.27 112.27 109.99 110.68 0.1M
2023-05-10 113.60 113.66 110.71 112.69 0.1M
2023-05-09 115.12 115.87 112.40 112.72 0.2M
2023-05-08 117.80 117.80 115.33 116.40 0.2M
2023-05-05 117.75 118.87 116.58 118.17 0.1M
2023-05-04 118.31 118.31 115.80 116.59 0.2M
2023-05-03 120.35 122.03 117.22 118.71 0.4M
2023-05-02 122.41 122.50 116.03 119.69 0.3M
2023-05-01 114.98 119.21 114.18 117.93 0.5M
2023-04-28 110.89 115.21 110.89 114.98 0.3M
2023-04-27 111.05 111.14 108.51 110.80 0.1M
2023-04-26 110.98 111.08 110.14 110.76 0.1M
2023-04-25 113.82 114.01 110.75 110.77 0.1M
2023-04-24 114.87 115.35 113.59 114.86 0.1M
2023-04-21 115.36 115.94 114.32 115.54 0.1M
2023-04-20 114.84 116.25 114.47 115.36 0.1M
2023-04-19 113.43 116.00 113.16 115.43 0.2M
2023-04-18 117.15 117.15 113.77 114.80 0.1M
2023-04-17 116.03 116.57 114.98 116.35 0.1M
2023-04-14 115.62 116.96 115.06 116.09 0.1M
2023-04-13 116.61 116.86 115.27 115.93 0.2M
2023-04-12 117.94 118.17 115.48 116.02 0.1M
2023-04-11 117.02 117.87 116.39 116.66 0.1M
2023-04-10 114.85 117.13 114.85 117.02 0.2M
2023-04-06 112.72 117.00 112.45 115.46 0.2M
2023-04-05 118.00 118.00 115.92 116.56 0.5M
2023-04-04 121.25 122.58 117.39 118.48 0.2M
2023-04-03 122.36 122.88 119.16 121.61 0.2M
2023-03-31 121.88 123.44 121.34 123.31 0.2M
2023-03-30 121.65 123.18 121.14 121.27 0.2M
2023-03-29 118.45 121.16 118.14 120.95 0.3M
2023-03-28 115.12 116.77 113.77 116.74 0.3M
2023-03-27 117.76 118.52 114.36 115.03 0.2M
2023-03-24 116.00 117.09 114.74 116.82 0.2M
2023-03-23 116.74 119.76 116.23 116.94 0.2M
2023-03-22 117.32 119.35 116.05 116.06 0.1M
2023-03-21 118.04 118.54 116.65 117.70 0.2M
2023-03-20 117.19 118.36 116.17 116.91 0.2M
2023-03-17 119.12 119.12 115.52 116.33 0.5M
2023-03-16 114.86 120.15 114.86 119.88 0.2M
2023-03-15 116.00 116.97 113.20 116.22 0.3M
2023-03-14 119.26 120.22 116.47 117.96 0.2M
2023-03-13 116.59 118.37 115.72 116.76 0.3M
2023-03-10 121.13 121.33 116.95 118.13 0.2M
2023-03-09 122.63 123.79 120.57 120.79 0.3M
2023-03-08 121.79 123.39 121.28 122.56 0.2M
2023-03-07 122.70 123.38 120.20 121.11 0.2M
2023-03-06 127.12 127.12 121.79 122.38 0.3M
2023-03-03 127.19 128.00 125.52 127.12 0.3M
2023-03-02 123.33 127.18 122.80 127.00 0.2M
2023-03-01 123.24 126.43 123.11 124.64 0.3M
2023-02-28 122.80 125.32 122.34 123.24 0.2M
2023-02-27 124.96 125.57 123.28 123.46 0.2M
2023-02-24 123.43 124.69 122.36 124.00 0.2M
2023-02-23 127.21 127.52 124.15 125.86 0.2M
2023-02-22 126.21 127.53 124.99 125.70 0.2M
2023-02-21 129.29 131.75 126.06 126.10 0.3M
2023-02-17 132.37 132.76 129.07 131.17 0.4M
2023-02-16 131.21 134.81 129.58 133.51 0.5M
2023-02-15 125.12 131.11 124.81 131.10 0.6M
2023-02-14 110.87 126.69 110.87 125.55 0.9M
2023-02-13 111.07 114.09 110.47 112.54 0.4M
2023-02-10 110.67 112.18 110.13 111.56 0.2M
2023-02-09 113.44 113.75 110.93 111.52 0.2M
2023-02-08 112.77 114.06 111.85 112.39 0.1M
2023-02-07 112.82 114.29 111.57 113.97 0.2M
2023-02-06 114.00 114.62 112.38 113.24 0.2M
2023-02-03 114.56 116.65 114.56 115.23 0.2M
2023-02-02 116.07 118.52 115.70 116.36 0.2M
2023-02-01 112.32 115.29 111.52 114.80 0.3M
2023-01-31 110.00 112.28 110.00 112.10 0.2M
2023-01-30 110.67 111.54 109.62 109.87 0.2M
2023-01-27 110.48 111.65 110.12 111.45 0.1M
2023-01-26 110.96 111.69 110.14 110.87 0.1M
2023-01-25 109.22 110.53 108.33 110.34 0.2M
2023-01-24 110.72 111.56 110.08 110.98 0.3M
2023-01-23 107.47 111.14 107.47 111.06 0.3M
2023-01-20 106.89 107.92 106.43 107.60 0.2M
2023-01-19 107.05 107.13 104.91 106.22 0.2M
2023-01-18 109.28 110.61 107.43 107.62 0.2M
2023-01-17 105.94 109.08 105.15 108.88 0.3M
2023-01-13 107.00 108.24 105.97 106.41 0.2M
2023-01-12 106.85 108.10 106.49 107.94 0.2M
2023-01-11 106.07 107.02 105.45 106.76 0.3M
2023-01-10 103.32 106.04 103.32 105.53 0.3M
2023-01-09 104.81 105.72 103.65 103.86 0.3M
2023-01-06 101.36 104.70 100.27 103.92 0.4M
2023-01-05 99.79 101.70 98.89 99.99 0.5M
2023-01-04 97.76 100.83 97.75 100.35 0.4M
2023-01-03 95.86 96.65 94.90 96.49 0.3M