Ipg Photonics Dl 0001 Historical Data - IPF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Home
Investing
Stocks
Germany
TG
Ipg Photonics Dl 0001 (IPF)
Ipg Photonics Dl 0001 (IPF) Historical

Ipg Photonics Dl 0001 (IPF)

51.22

0.28

(0.55%)

Closed April 27 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	4.95	10.6980765075	46.27	46.27	46.27	2	46.27	DE
4	-7.34	-12.5341530055	58.56	58.56	44.46	111	47.83998494	DE
12	-16.7	-24.5877502945	67.92	69	44.46	144	58.81784487	DE
26	-19.379999	-27.4504239016	70.599999	81.04	44.46	103	63.82779996	DE
52	-31.96	-38.4226977639	83.18	84.16	44.46	115	66.28123298	DE
156	-47.38	-48.0527383367	98.6	100.6	44.46	111	72.54835291	DE
260	-47.38	-48.0527383367	98.6	100.6	44.46	111	72.54835291	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1745612820	46.27	0	0.00	46.27	46.27	46.27	0
1745526420	46.27	0	0.00	46.27	46.27	46.27	0
1745440020	46.27	0	0.00	46.27	46.27	46.27	0
1745353620	46.27	0.06	0.13	46.27	46.27	46.27	2
1744921620	46.21	0.1	0.22	46.29	46.29	46.21	184
1744835220	46.11	-2.17	-4.49	46.11	46.11	46.11	7
1744748820	48.28	0.99	2.09	48.28	48.28	48.28	11
1744662420	47.29	0	0.00	47.29	47.29	47.29	0
1744403220	47.29	0	0.00	47.29	47.29	47.29	0
1744316820	47.29	1.27	2.76	51.04	51.24	46.8	99
1744230420	46.02	1.02	2.27	44.46	46.02	44.46	105
1744144020	45	-1.5	-3.23	48.36	49.56	45	48
1744057620	46.5	-1.3	-2.72	45.83	47.91	45.5	44
1743798420	47.8	-2.38	-4.74	50.08	50.08	44.97	251
1743712020	50.18	-8.38	-14.31	52.5	52.5	50.18	325
1743625620	58.56	0	0.00	58.56	58.56	58.56	0
1743539220	58.56	0	0.00	58.56	58.56	58.56	0
1743452820	58.56	-2.36	-3.87	58.56	58.56	58.56	1
1743197220	60.92	0	0.00	60.92	60.92	60.92	0
1743110820	60.92	0	0.00	60.92	60.92	60.92	0
1743024420	60.92	-0.84	-1.36	60.92	60.92	60.92	15
1742938020	61.76	-0.96	-1.53	62.24	62.24	61.76	12
1742851620	62.72	2.92	4.88	59.92	62.72	59.92	97
1742592420	59.8	-1.54	-2.51	59.3	59.8	59.3	85
1742506020	61.34	0.3	0.49	61.34	61.34	61.34	10
1742419620	61.04	1.88	3.18	61.04	61.04	61.04	96
1742333220	59.16	1.4	2.42	59.16	59.16	59.16	92
1742246820	57.76	2.62	4.75	57.76	57.76	57.76	1
1741987620	55.14	0	0.00	55.14	55.14	55.14	0
1741901220	55.14	0.54	0.99	55.14	55.14	55.14	1
1741814820	54.6	0	0.00	54.6	54.6	54.6	0
1741728420	54.6	-3.4	-5.86	57.1	57.1	54.6	136
1741642020	58	2.22	3.98	58	58	58	10
1741382820	55.78	0	0.00	55.78	55.78	55.78	0
1741296420	55.78	0	0.00	55.78	55.78	55.78	0
1741210020	55.78	0	0.00	55.78	55.78	55.78	0
1741123620	55.78	0	0.00	55.78	55.78	55.78	0
1741037220	55.78	-0.26	-0.46	56.18	56.18	55.78	26
1740778020	56.04	-0.36	-0.64	56.04	56.04	56.04	50
1740691620	56.4	-1.08	-1.88	56.4	56.4	56.4	18
1740605220	57.48	0.04	0.07	57.48	57.48	57.48	400
1740518820	57.44	-3.3	-5.43	59.62	60.08	57.44	152
1740432420	60.74	-0.68	-1.11	60.74	60.74	60.74	1
1740173220	61.42	0	0.00	61.42	61.42	61.42	0
1740086820	61.42	-1.06	-1.70	61.42	61.42	61.42	15
1740000420	62.48	1.76	2.90	61.58	62.48	61.06	114
1739914020	60.72	0.14	0.23	60.66	60.72	60.66	131
1739827620	60.58	0.98	1.64	60.58	60.58	60.58	5
1739568420	59.6	-0.26	-0.43	59.64	59.64	59.6	149
1739482020	59.86	-0.3	-0.50	59.88	59.88	59.86	109
1739395620	60.16	0.16	0.27	61.16	61.16	59	624
1739309220	60	-5.92	-8.98	65.42	69	60	215
1739222820	65.92	-1.96	-2.89	66.76	67.54	65.92	1848
1738963620	67.88	0	0.00	67.88	67.88	67.88	0
1738877220	67.88	0	0.00	67.88	67.88	67.88	0
1738790820	67.88	-0.04	-0.06	67.88	67.88	67.88	3
1738704420	67.92	-2.02	-2.89	67.92	67.92	67.92	20
1738618020	69.94	0	0.00	69.94	69.94	69.94	0
1738358820	69.94	0	0.00	69.94	69.94	69.94	0
1738272420	69.94	1.82	2.67	69.98	69.98	69.94	61
1738186020	68.12	0.26	0.38	68.88	68.88	68.12	2
1738099620	67.86	0.1	0.15	67.86	67.86	67.86	83
1738013220	67.76	-3.44	-4.83	67.76	67.76	67.76	158

Rendering Error

Ipg Photonics Dl 0001

BNP Paribas Issuance

WiSA Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions