LKQ Corporation (FRA:LKQ1)
Germany
· Delayed Price · Currency is EUR 24.80
0.00 (0.00%)
At close: Dec 5, 2025
LKQ Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 3, 2025 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | - |
| Dec 2, 2025 | 25.20 | 25.20 | 24.80 | 24.80 | 24.80 | -2.36% | - |
| Dec 1, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | - | - |
| Nov 28, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 27, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Nov 26, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Nov 25, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - | - |
| Nov 24, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | - | - |
| Nov 21, 2025 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | -0.79% | - |
| Nov 20, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Nov 19, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.34 | -0.78% | - |
| Nov 18, 2025 | 25.40 | 26.40 | 25.40 | 25.80 | 25.54 | -0.77% | 6 |
| Nov 17, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -1.52% | - |
| Nov 14, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.13 | -1.49% | - |
| Nov 13, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.53 | - | - |
| Nov 12, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 1.52% | - |
| Nov 11, 2025 | 26.60 | 26.60 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Nov 10, 2025 | 25.80 | 26.20 | 25.80 | 26.20 | 25.93 | 1.55% | - |
| Nov 7, 2025 | 26.00 | 26.00 | 25.80 | 25.80 | 25.54 | -3.01% | - |
| Nov 6, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | 0.76% | - |
| Nov 5, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Nov 4, 2025 | 26.00 | 26.20 | 26.00 | 26.20 | 25.93 | -2.24% | - |
| Nov 3, 2025 | 27.40 | 27.40 | 26.80 | 26.80 | 26.53 | 0.75% | - |
| Oct 31, 2025 | 26.80 | 26.80 | 26.60 | 26.60 | 26.33 | -2.92% | - |
| Oct 30, 2025 | 25.80 | 27.40 | 25.80 | 27.40 | 27.12 | 4.58% | - |
| Oct 29, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | -1.50% | - |
| Oct 28, 2025 | 27.00 | 27.40 | 26.60 | 26.60 | 26.33 | - | 181 |
| Oct 27, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.33 | 1.53% | - |
| Oct 24, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | 0.77% | - |
| Oct 23, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | - | - |
| Oct 22, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | 0.78% | - |
| Oct 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Oct 17, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.14 | 0.79% | - |
| Oct 16, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.94 | -1.56% | - |
| Oct 15, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | 1.59% | - |
| Oct 14, 2025 | 25.00 | 25.20 | 25.00 | 25.20 | 24.94 | 2.44% | - |
| Oct 13, 2025 | 24.40 | 24.60 | 24.40 | 24.60 | 24.35 | -3.15% | - |
| Oct 10, 2025 | 25.20 | 25.40 | 25.20 | 25.40 | 25.14 | 0.79% | - |
| Oct 9, 2025 | 25.40 | 25.40 | 25.20 | 25.20 | 24.94 | -1.56% | - |
| Oct 8, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | -2.29% | - |
| Oct 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.93 | - | - |
| Oct 6, 2025 | 26.60 | 26.60 | 26.20 | 26.20 | 25.93 | -1.50% | - |
| Oct 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.33 | -0.75% | - |
| Oct 2, 2025 | 26.40 | 26.80 | 26.40 | 26.80 | 26.53 | 3.08% | 30 |
| Oct 1, 2025 | 25.80 | 26.00 | 25.80 | 26.00 | 25.74 | 1.56% | - |
| Sep 30, 2025 | 25.80 | 25.80 | 25.60 | 25.60 | 25.34 | 0.79% | - |
| Sep 29, 2025 | 25.80 | 25.80 | 25.40 | 25.40 | 25.14 | -0.78% | - |
| Sep 26, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | -0.78% | - |
| Sep 25, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.54 | 0.78% | - |
| Sep 24, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | - | - |
| Sep 23, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.34 | -1.54% | - |
| Sep 22, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -0.76% | - |
| Sep 19, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | - | - |
| Sep 18, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | -1.50% | - |
| Sep 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.33 | -0.75% | - |
| Sep 16, 2025 | 26.60 | 26.80 | 26.60 | 26.80 | 26.53 | -1.47% | - |
| Sep 15, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.92 | -1.45% | - |
| Sep 12, 2025 | 28.00 | 28.00 | 27.60 | 27.60 | 27.32 | - | - |
| Sep 11, 2025 | 27.40 | 27.60 | 27.40 | 27.60 | 27.32 | 0.73% | - |
| Sep 10, 2025 | 27.20 | 27.40 | 27.20 | 27.40 | 27.12 | -0.72% | - |
| Sep 9, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 2.22% | - |
| Sep 8, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 26.73 | -2.88% | - |
| Sep 5, 2025 | 27.60 | 27.80 | 27.60 | 27.80 | 27.52 | 2.21% | - |
| Sep 4, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.92 | - | - |
| Sep 3, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.92 | -0.73% | - |
| Sep 2, 2025 | 27.80 | 27.80 | 27.40 | 27.40 | 27.12 | -0.72% | - |
| Sep 1, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | - | - |
| Aug 29, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.32 | 0.73% | - |
| Aug 28, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.12 | - | - |
| Aug 27, 2025 | 27.00 | 27.40 | 27.00 | 27.40 | 27.12 | 1.48% | - |
| Aug 26, 2025 | 27.20 | 27.20 | 27.00 | 27.00 | 26.73 | 0.75% | - |
| Aug 25, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 2.29% | - |
| Aug 22, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.93 | 0.77% | - |
| Aug 21, 2025 | 26.20 | 26.20 | 26.00 | 26.00 | 25.74 | -2.99% | - |
| Aug 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.53 | 0.75% | - |
| Aug 19, 2025 | 26.40 | 26.60 | 26.40 | 26.60 | 26.33 | 1.53% | - |
| Aug 18, 2025 | 26.40 | 26.40 | 26.20 | 26.20 | 25.93 | -2.96% | 30 |
| Aug 15, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.73 | 2.27% | - |
| Aug 14, 2025 | 26.80 | 26.80 | 26.40 | 26.40 | 26.13 | 0.76% | - |
| Aug 13, 2025 | 25.60 | 26.20 | 25.60 | 26.20 | 25.68 | 3.15% | - |
| Aug 12, 2025 | 25.00 | 25.40 | 25.00 | 25.40 | 24.90 | 0.79% | - |
| Aug 11, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.70 | 1.61% | - |
| Aug 8, 2025 | 25.40 | 25.40 | 24.80 | 24.80 | 24.31 | -2.36% | - |
| Aug 7, 2025 | 25.60 | 25.60 | 25.40 | 25.40 | 24.90 | -1.55% | - |
| Aug 6, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.29 | 0.78% | - |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | - | - |
| Aug 4, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.09 | 1.59% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 24.70 | -3.08% | - |
| Jul 31, 2025 | 26.40 | 26.40 | 26.00 | 26.00 | 25.48 | -0.76% | - |
| Jul 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.68 | -2.24% | - |
| Jul 29, 2025 | 27.20 | 27.20 | 26.80 | 26.80 | 26.27 | -0.74% | - |
| Jul 28, 2025 | 27.60 | 27.60 | 27.00 | 27.00 | 26.46 | -0.74% | - |
| Jul 25, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.66 | 7.09% | - |
| Jul 24, 2025 | 32.60 | 32.60 | 25.40 | 25.40 | 24.90 | -22.56% | 20 |
| Jul 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.15 | 1.23% | - |
| Jul 22, 2025 | 31.60 | 32.40 | 31.60 | 32.40 | 31.76 | 2.53% | - |
| Jul 21, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 30.97 | -1.86% | - |
| Jul 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | - | - |