Pegasystems Inc. (PEA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:35AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 150 |
| Apr 29, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 57.00 | - |
| Apr 26, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.50 | - |
| Apr 25, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 53.00 | - |
| Apr 24, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| Apr 23, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.50 | - |
| Apr 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Apr 19, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.50 | - |
| Apr 18, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | 150 |
| Apr 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Apr 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Apr 15, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | - |
| Apr 12, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.50 | - |
| Apr 11, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 10, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| Apr 09, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 08, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 57.00 | 439 |
| Apr 05, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Apr 04, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 03, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| Apr 02, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| Mar 28, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| Mar 28, 2024 | 0.03 Dividend | |||||
| Mar 27, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.47 | - |
| Mar 26, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.97 | - |
| Mar 25, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.47 | - |
| Mar 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
| Mar 21, 2024 | 59.00 | 60.50 | 59.00 | 60.50 | 60.47 | 519 |
| Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| Mar 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.97 | - |
| Mar 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| Mar 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| Mar 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| Mar 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| Mar 12, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.47 | - |
| Mar 11, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.97 | - |
| Mar 08, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.47 | - |
| Mar 07, 2024 | 57.50 | 58.00 | 57.50 | 58.00 | 57.97 | - |
| Mar 06, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | - |
| Mar 05, 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.97 | - |
| Mar 04, 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.47 | - |
| Mar 01, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
| Feb 29, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 59.47 | - |
| Feb 28, 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.47 | - |
| Feb 27, 2024 | 60.50 | 61.00 | 60.50 | 61.00 | 60.97 | - |
| Feb 26, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| Feb 23, 2024 | 59.50 | 61.00 | 59.50 | 61.00 | 60.97 | 100 |
| Feb 22, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| Feb 21, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.47 | - |
| Feb 20, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.47 | - |
| Feb 19, 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 60.47 | 158 |
| Feb 16, 2024 | 63.50 | 63.50 | 58.50 | 58.50 | 58.47 | 50 |
| Feb 15, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | - |
| Feb 14, 2024 | 45.20 | 45.60 | 45.20 | 45.60 | 45.58 | - |
| Feb 13, 2024 | 46.40 | 46.40 | 45.00 | 45.00 | 44.98 | - |
| Feb 12, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.18 | - |
| Feb 09, 2024 | 46.00 | 46.60 | 46.00 | 46.60 | 46.58 | - |
| Feb 08, 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.78 | - |
| Feb 07, 2024 | 46.00 | 46.00 | 45.60 | 45.60 | 45.58 | - |
| Feb 06, 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 45.78 | - |
| Feb 05, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.18 | - |
| Feb 02, 2024 | 45.80 | 45.80 | 45.40 | 45.40 | 45.38 | - |
| Feb 01, 2024 | 45.20 | 45.80 | 45.20 | 45.80 | 45.78 | - |
| Jan 31, 2024 | 44.80 | 44.80 | 44.40 | 44.40 | 44.38 | - |
| Jan 30, 2024 | 45.80 | 45.80 | 45.20 | 45.20 | 45.18 | - |
| Jan 29, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.78 | - |
| Jan 26, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.18 | - |
| Jan 25, 2024 | 44.00 | 44.20 | 44.00 | 44.20 | 44.18 | - |
| Jan 24, 2024 | 44.00 | 44.60 | 44.00 | 44.60 | 44.58 | - |
| Jan 23, 2024 | 43.80 | 44.20 | 43.80 | 44.20 | 44.18 | - |
| Jan 22, 2024 | 44.80 | 44.80 | 43.80 | 43.80 | 43.78 | 70 |
| Jan 19, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.38 | - |
| Jan 18, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.18 | - |
| Jan 17, 2024 | 42.20 | 42.20 | 42.00 | 42.00 | 41.98 | - |
| Jan 16, 2024 | 43.00 | 43.00 | 42.80 | 42.80 | 42.78 | - |
| Jan 15, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.58 | - |
| Jan 12, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.58 | - |
| Jan 11, 2024 | 42.60 | 43.20 | 42.60 | 43.20 | 43.18 | - |
| Jan 10, 2024 | 42.40 | 42.40 | 42.20 | 42.20 | 42.18 | - |
| Jan 09, 2024 | 42.00 | 42.00 | 41.80 | 41.80 | 41.78 | - |
| Jan 08, 2024 | 41.20 | 41.60 | 41.20 | 41.60 | 41.58 | - |
| Jan 05, 2024 | 41.40 | 41.40 | 41.00 | 41.00 | 40.98 | - |
| Jan 04, 2024 | 40.80 | 41.40 | 40.80 | 41.40 | 41.38 | - |
| Jan 03, 2024 | 42.60 | 42.60 | 41.40 | 41.40 | 41.38 | 30 |
| Jan 02, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.18 | - |
| Dec 29, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.18 | - |
| Dec 29, 2023 | 0.03 Dividend | |||||
| Dec 28, 2023 | 44.20 | 44.20 | 44.20 | 44.20 | 44.15 | - |
| Dec 27, 2023 | 45.20 | 45.20 | 45.20 | 45.20 | 45.15 | - |
| Dec 22, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
| Dec 21, 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
| Dec 20, 2023 | 45.80 | 45.80 | 45.80 | 45.80 | 45.75 | - |
| Dec 19, 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.35 | - |
| Dec 18, 2023 | 45.60 | 45.60 | 45.60 | 45.60 | 45.55 | - |
| Dec 15, 2023 | 46.20 | 46.20 | 46.20 | 46.20 | 46.15 | - |
| Dec 14, 2023 | 46.80 | 46.80 | 46.80 | 46.80 | 46.75 | - |
| Dec 13, 2023 | 46.60 | 46.60 | 46.60 | 46.60 | 46.55 | - |
| Dec 12, 2023 | 47.00 | 47.00 | 46.80 | 46.80 | 46.75 | 200 |
| Dec 11, 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.54 | - |
| Dec 08, 2023 | 47.80 | 48.00 | 47.80 | 48.00 | 47.94 | - |
| *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.