PotlatchDeltic Corp (P4C.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM 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 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| May 02, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 30, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 29, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 26, 2024 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - |
| Apr 25, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 24, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 23, 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| Apr 22, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 19, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| Apr 18, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| Apr 17, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Apr 16, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 15, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 12, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 11, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Apr 10, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Apr 09, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Apr 08, 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| Apr 05, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 04, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Apr 03, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Apr 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| Mar 28, 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| Mar 27, 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| Mar 26, 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| Mar 25, 2024 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | - |
| Mar 22, 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| Mar 21, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 20, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 19, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Mar 18, 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| Mar 15, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| Mar 14, 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| Mar 13, 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| Mar 12, 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| Mar 11, 2024 | 42.58 | 42.58 | 42.58 | 42.58 | 42.58 | - |
| Mar 08, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Mar 07, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Mar 07, 2024 | 0.45 Dividend | |||||
| Mar 06, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 41.79 | - |
| Mar 05, 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 42.79 | - |
| Mar 04, 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.39 | - |
| Mar 01, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.12 | - |
| Feb 29, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 40.62 | - |
| Feb 28, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 39.92 | - |
| Feb 27, 2024 | 39.95 | 39.95 | 38.80 | 38.80 | 38.39 | 500 |
| Feb 26, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.02 | - |
| Feb 23, 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.08 | - |
| Feb 22, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 39.85 | - |
| Feb 21, 2024 | 40.24 | 40.24 | 40.24 | 40.24 | 39.81 | - |
| Feb 20, 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.00 | - |
| Feb 19, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.37 | - |
| Feb 16, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| Feb 15, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 40.76 | - |
| Feb 14, 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 40.60 | - |
| Feb 13, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.42 | - |
| Feb 12, 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 40.71 | - |
| Feb 09, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.66 | - |
| Feb 08, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 40.57 | - |
| Feb 07, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.54 | - |
| Feb 06, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.40 | - |
| Feb 05, 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 40.74 | - |
| Feb 02, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.33 | - |
| Feb 01, 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 40.68 | - |
| Jan 31, 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.46 | - |
| Jan 30, 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 41.70 | - |
| Jan 29, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 41.58 | - |
| Jan 26, 2024 | 42.34 | 42.34 | 42.34 | 42.34 | 41.89 | - |
| Jan 25, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.09 | - |
| Jan 24, 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.49 | - |
| Jan 23, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 42.88 | - |
| Jan 22, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.36 | - |
| Jan 19, 2024 | 42.53 | 42.53 | 42.53 | 42.53 | 42.08 | - |
| Jan 18, 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 41.66 | - |
| Jan 17, 2024 | 43.11 | 43.11 | 43.11 | 43.11 | 42.65 | - |
| Jan 16, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 42.76 | - |
| Jan 15, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.30 | - |
| Jan 12, 2024 | 43.77 | 43.77 | 43.77 | 43.77 | 43.30 | - |
| Jan 11, 2024 | 44.05 | 44.05 | 44.05 | 44.05 | 43.58 | - |
| Jan 10, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.64 | - |
| Jan 09, 2024 | 44.49 | 44.49 | 44.49 | 44.49 | 44.02 | - |
| Jan 08, 2024 | 43.96 | 43.96 | 43.96 | 43.96 | 43.49 | - |
| Jan 05, 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 43.64 | - |
| Jan 04, 2024 | 44.61 | 44.61 | 44.61 | 44.61 | 44.13 | - |
| Jan 03, 2024 | 44.87 | 44.87 | 44.87 | 44.87 | 44.39 | - |
| Jan 02, 2024 | 44.19 | 44.19 | 44.19 | 44.19 | 43.72 | - |
| Dec 29, 2023 | 44.44 | 44.44 | 43.98 | 44.05 | 43.58 | - |
| Dec 28, 2023 | 44.14 | 44.14 | 44.14 | 44.14 | 43.67 | - |
| Dec 27, 2023 | 44.29 | 44.29 | 44.29 | 44.29 | 43.82 | - |
| Dec 22, 2023 | 44.27 | 44.27 | 44.27 | 44.27 | 43.80 | - |
| Dec 21, 2023 | 44.72 | 44.72 | 44.72 | 44.72 | 44.24 | - |
| Dec 20, 2023 | 43.96 | 43.96 | 43.96 | 43.96 | 43.49 | - |
| Dec 19, 2023 | 42.94 | 42.94 | 42.94 | 42.94 | 42.48 | - |
| Dec 18, 2023 | 42.56 | 42.56 | 42.56 | 42.56 | 42.11 | - |
| Dec 15, 2023 | 43.15 | 43.15 | 43.15 | 43.15 | 42.69 | - |
| Dec 14, 2023 | 41.51 | 41.51 | 41.51 | 41.51 | 41.07 | - |
| Dec 14, 2023 | 0.45 Dividend | |||||
| Dec 13, 2023 | 40.65 | 40.65 | 40.65 | 40.65 | 39.77 | - |
| Dec 12, 2023 | 41.59 | 41.59 | 41.59 | 41.59 | 40.69 | - |
| *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.