PlayWay S.A. (6P5.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| May 02, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Apr 30, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Apr 29, 2024 | 66.70 | 69.50 | 66.70 | 69.50 | 69.50 | 37 |
| Apr 26, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Apr 25, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Apr 24, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 23, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 22, 2024 | 67.70 | 67.70 | 67.70 | 67.70 | 67.70 | - |
| Apr 19, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | - |
| Apr 18, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| Apr 17, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Apr 16, 2024 | 66.00 | 66.00 | 64.50 | 64.50 | 64.50 | 33 |
| Apr 15, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| Apr 12, 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Apr 11, 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| Apr 10, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| Apr 09, 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| Apr 08, 2024 | 66.30 | 67.80 | 66.30 | 67.80 | 67.80 | 11 |
| Apr 05, 2024 | 66.00 | 69.80 | 66.00 | 69.80 | 69.80 | 50 |
| Apr 04, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Apr 03, 2024 | 64.90 | 68.80 | 64.90 | 68.80 | 68.80 | 55 |
| Apr 02, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Mar 28, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Mar 27, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Mar 26, 2024 | 64.30 | 67.20 | 64.30 | 67.20 | 67.20 | 4 |
| Mar 25, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Mar 22, 2024 | 60.70 | 62.50 | 60.70 | 62.50 | 62.50 | 17 |
| Mar 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - |
| Mar 20, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Mar 19, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | - |
| Mar 18, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 15, 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Mar 14, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Mar 13, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Mar 12, 2024 | 60.30 | 61.00 | 60.30 | 61.00 | 61.00 | 50 |
| Mar 11, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| Mar 08, 2024 | 62.10 | 63.40 | 60.30 | 63.40 | 63.40 | 51 |
| Mar 07, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Mar 06, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | - |
| Mar 05, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Mar 04, 2024 | 64.70 | 64.70 | 64.40 | 64.40 | 64.40 | 50 |
| Mar 01, 2024 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | - |
| Feb 29, 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| Feb 28, 2024 | 70.60 | 72.00 | 70.40 | 72.00 | 72.00 | 329 |
| Feb 27, 2024 | 70.30 | 72.00 | 70.30 | 72.00 | 72.00 | 55 |
| Feb 26, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Feb 23, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 22, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Feb 21, 2024 | 70.30 | 73.20 | 70.30 | 73.20 | 73.20 | 4 |
| Feb 20, 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| Feb 19, 2024 | 70.40 | 72.00 | 70.40 | 72.00 | 72.00 | 22 |
| Feb 16, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Feb 15, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Feb 14, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Feb 13, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| Feb 12, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Feb 09, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Feb 08, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Feb 07, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Feb 06, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Feb 05, 2024 | 72.80 | 76.20 | 72.80 | 76.20 | 76.20 | 32 |
| Feb 02, 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Feb 01, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jan 31, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 65 |
| Jan 30, 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 75 |
| Jan 29, 2024 | 70.30 | 72.40 | 70.30 | 72.40 | 72.40 | 7 |
| Jan 26, 2024 | 70.20 | 72.40 | 70.20 | 72.40 | 72.40 | 350 |
| Jan 25, 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| Jan 24, 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| Jan 23, 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Jan 22, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | 13 |
| Jan 19, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Jan 18, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jan 17, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Jan 16, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Jan 15, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Jan 12, 2024 | 73.20 | 73.20 | 72.20 | 72.20 | 72.20 | 74 |
| Jan 11, 2024 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Jan 10, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jan 09, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| Jan 08, 2024 | 69.80 | 75.10 | 69.80 | 75.10 | 75.10 | 5 |
| Jan 05, 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| Jan 04, 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| Jan 03, 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| Jan 02, 2024 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | - |
| Dec 29, 2023 | 73.80 | 73.80 | 72.70 | 72.70 | 72.70 | 16 |
| Dec 28, 2023 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | - |
| Dec 27, 2023 | 74.30 | 74.30 | 73.50 | 73.50 | 73.50 | 20 |
| Dec 22, 2023 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| Dec 21, 2023 | 76.70 | 76.70 | 75.00 | 75.00 | 75.00 | 21 |
| Dec 20, 2023 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | - |
| Dec 19, 2023 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| Dec 18, 2023 | 87.30 | 87.30 | 79.00 | 79.00 | 79.00 | 25 |
| Dec 15, 2023 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | - |
| Dec 14, 2023 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| Dec 13, 2023 | 73.50 | 77.30 | 73.50 | 77.30 | 77.30 | 130 |
| Dec 12, 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Dec 11, 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| Dec 08, 2023 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.