Pure Storage, Inc. (6PU.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

49.75

+0.18

(+0.36%)

At close: 03:50PM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	49.32	49.75	49.32	49.75	49.75	-
May 07, 2024	50.02	50.02	49.30	49.57	49.57	1,560
May 06, 2024	48.13	49.76	47.58	49.76	49.76	250
May 03, 2024	48.71	48.71	48.54	48.54	48.54	300
May 02, 2024	46.56	46.81	46.56	46.81	46.81	-
Apr 30, 2024	48.72	49.04	48.20	48.20	48.20	500
Apr 29, 2024	49.42	49.42	49.25	49.25	49.25	-
Apr 26, 2024	48.64	48.66	48.64	48.66	48.66	-
Apr 25, 2024	46.83	47.15	46.83	47.15	47.15	-
Apr 24, 2024	48.44	48.44	48.40	48.40	48.40	-
Apr 23, 2024	47.22	47.75	47.22	47.75	47.75	125
Apr 22, 2024	46.24	46.65	46.24	46.65	46.65	-
Apr 19, 2024	48.15	48.15	46.31	46.31	46.31	71
Apr 18, 2024	48.97	48.97	48.53	48.53	48.53	-
Apr 17, 2024	50.08	50.08	49.51	49.51	49.51	100
Apr 16, 2024	48.51	48.86	47.70	48.86	48.86	155
Apr 15, 2024	49.53	50.12	49.53	50.12	50.12	-
Apr 12, 2024	51.19	51.19	50.67	50.67	50.67	35
Apr 11, 2024	49.26	50.05	49.26	50.05	50.05	-
Apr 10, 2024	48.42	48.47	48.42	48.47	48.47	-
Apr 09, 2024	49.29	49.29	48.67	48.67	48.67	-
Apr 08, 2024	49.40	49.40	49.40	49.40	49.40	-
Apr 05, 2024	48.46	49.35	48.46	48.85	48.85	40
Apr 04, 2024	48.70	49.53	48.37	48.37	48.37	450
Apr 03, 2024	47.62	49.06	47.62	49.06	49.06	-
Apr 02, 2024	47.97	49.42	46.79	47.53	47.53	540
Mar 28, 2024	48.06	48.80	48.06	48.74	48.74	200
Mar 27, 2024	48.02	48.63	48.02	48.08	48.08	150
Mar 26, 2024	48.38	49.27	48.25	48.25	48.25	350
Mar 25, 2024	47.51	48.86	47.51	48.86	48.86	260
Mar 22, 2024	48.07	48.07	48.07	48.07	48.07	-
Mar 21, 2024	47.70	49.17	47.70	48.49	48.49	1,184
Mar 20, 2024	45.08	47.39	45.08	47.37	47.37	850
Mar 19, 2024	45.83	45.83	45.50	45.50	45.50	39
Mar 18, 2024	45.53	45.53	45.53	45.53	45.53	-
Mar 15, 2024	45.94	47.53	45.94	46.44	46.44	44
Mar 14, 2024	45.59	46.20	45.59	46.00	46.00	360
Mar 13, 2024	47.21	47.21	46.38	46.38	46.38	120
Mar 12, 2024	48.82	49.86	48.82	49.86	49.86	5
Mar 11, 2024	51.42	51.42	48.88	49.01	49.01	1,504
Mar 08, 2024	51.80	52.98	51.80	52.98	52.98	200
Mar 07, 2024	51.70	51.86	51.50	51.50	51.50	35
Mar 06, 2024	50.20	52.58	50.20	52.58	52.58	30
Mar 05, 2024	50.70	51.02	50.70	51.02	51.02	250
Mar 04, 2024	50.48	51.98	50.48	51.22	51.22	97
Mar 01, 2024	49.01	49.50	48.90	49.05	49.05	250
Feb 29, 2024	41.54	48.16	41.54	48.16	48.16	344
Feb 28, 2024	38.05	38.60	38.05	38.60	38.60	-
Feb 27, 2024	37.94	38.47	37.94	38.47	38.47	-
Feb 26, 2024	37.12	37.93	37.12	37.93	37.93	-
Feb 23, 2024	37.82	38.10	37.82	38.10	38.10	20
Feb 22, 2024	36.68	36.68	36.68	36.68	36.68	-
Feb 21, 2024	37.43	37.43	37.43	37.43	37.43	-
Feb 20, 2024	39.22	39.22	37.79	37.79	37.79	500
Feb 19, 2024	39.58	39.58	39.58	39.58	39.58	-
Feb 16, 2024	39.95	39.95	39.85	39.85	39.85	120
Feb 15, 2024	39.23	39.23	39.15	39.15	39.15	-
Feb 14, 2024	39.31	39.52	39.31	39.52	39.52	-
Feb 13, 2024	40.93	40.93	40.02	40.02	40.02	30
Feb 12, 2024	41.01	41.70	40.75	41.70	41.70	390
Feb 09, 2024	40.56	41.63	40.56	41.63	41.63	119
Feb 08, 2024	38.80	40.88	38.80	40.88	40.88	89
Feb 07, 2024	38.47	39.57	38.47	39.57	39.57	40
Feb 06, 2024	38.70	39.76	38.70	38.79	38.79	250
Feb 05, 2024	38.80	38.93	38.80	38.93	38.93	-
Feb 02, 2024	37.41	38.85	37.41	38.85	38.85	-
Feb 01, 2024	36.78	37.30	36.78	37.30	37.30	-
Jan 31, 2024	36.98	37.99	36.98	37.06	37.06	175
Jan 30, 2024	37.75	38.43	37.75	38.43	38.43	-
Jan 29, 2024	37.15	38.29	37.15	37.76	37.76	45
Jan 26, 2024	37.44	37.76	37.44	37.76	37.76	-
Jan 25, 2024	38.37	38.92	38.37	38.50	38.50	320
Jan 24, 2024	37.29	38.49	37.29	38.49	38.49	226
Jan 23, 2024	37.42	37.86	37.42	37.86	37.86	-
Jan 22, 2024	37.27	38.31	36.95	37.85	37.85	563
Jan 19, 2024	35.83	37.01	35.83	37.01	37.01	100
Jan 18, 2024	33.63	34.50	33.63	34.50	34.50	-
Jan 17, 2024	32.84	32.94	32.84	32.94	32.94	-
Jan 16, 2024	33.00	33.40	32.99	32.99	32.99	250
Jan 15, 2024	33.92	33.92	33.92	33.92	33.92	-
Jan 12, 2024	33.43	34.23	33.43	33.92	33.92	7
Jan 11, 2024	33.31	33.71	33.31	33.71	33.71	-
Jan 10, 2024	33.79	34.00	33.79	34.00	34.00	300
Jan 09, 2024	33.85	33.85	33.70	33.70	33.70	-
Jan 08, 2024	32.68	33.28	32.68	33.28	33.28	-
Jan 05, 2024	33.35	33.75	33.35	33.75	33.75	15
Jan 04, 2024	33.21	33.31	33.21	33.31	33.31	-
Jan 03, 2024	33.22	33.70	33.22	33.35	33.35	60
Jan 02, 2024	32.33	32.33	32.33	32.33	32.33	-
Dec 29, 2023	32.34	32.34	32.34	32.34	32.34	-
Dec 28, 2023	31.79	31.79	31.79	31.79	31.79	-
Dec 27, 2023	31.56	31.56	31.56	31.56	31.56	450
Dec 22, 2023	32.39	32.43	32.39	32.43	32.43	25
Dec 21, 2023	32.63	32.63	32.63	32.63	32.63	-
Dec 20, 2023	33.23	33.23	33.23	33.23	33.23	-
Dec 19, 2023	34.16	34.16	33.66	33.66	33.66	30
Dec 18, 2023	33.37	34.32	33.37	34.23	34.23	445
Dec 15, 2023	33.52	33.58	33.50	33.54	33.54	3,130
Dec 14, 2023	31.06	31.06	31.06	31.06	31.06	-
Dec 13, 2023	31.01	31.01	31.01	31.01	31.01	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7285-0.0003(-0.04%)

CRUDE OIL79.39+0.40(+0.51%)

Bitcoin CAD84,475.64-1,568.98(-1.82%)

Pure Storage, Inc. (6PU.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7285
-0.0003(-0.04%)

CRUDE OIL
79.39
+0.40(+0.51%)

Bitcoin CAD
84,475.64
-1,568.98(-1.82%)