Canada markets closed

Pegasystems Inc. (PEA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
54.00-1.00 (-1.82%)
At close: 03:54PM CEST
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202454.5054.5054.0054.0054.00-
Jul 18, 202455.0055.0055.0055.0055.00-
Jul 17, 202455.0055.5055.0055.5055.50-
Jul 16, 202455.5056.0055.5056.0056.00-
Jul 15, 202455.0055.0055.0055.0055.00-
Jul 12, 202453.5053.5053.5053.5053.50-
Jul 11, 202452.5052.5052.5052.5052.50-
Jul 10, 202452.5052.5052.5052.5052.50-
Jul 09, 202454.5054.5054.5054.5054.50-
Jul 08, 202454.0054.0054.0054.0054.00-
Jul 05, 202454.0054.0054.0054.0054.00-
Jul 04, 202454.0054.0054.0054.0054.00-
Jul 03, 202454.5054.5054.5054.5054.50145
Jul 02, 202455.0055.0055.0055.0055.00-
Jul 01, 202456.0056.0056.0056.0056.00-
Jul 01, 20240.03 Dividend
Jun 28, 202455.5055.5055.5055.5055.47-
Jun 27, 202454.0054.0054.0054.0053.97-
Jun 26, 202456.0056.0056.0056.0055.97-
Jun 25, 202455.0055.0055.0055.0054.97-
Jun 24, 202454.5054.5054.5054.5054.47-
Jun 21, 202453.5053.5053.5053.5053.47-
Jun 20, 202453.0053.0052.5052.5052.47-
Jun 19, 202452.5052.5052.5052.5052.47-
Jun 18, 202453.0053.0052.0052.0051.97-
Jun 17, 202453.5053.5053.0053.0052.97-
Jun 14, 202453.0054.5053.0054.5054.47-
Jun 13, 202454.0054.0053.5053.5053.47-
Jun 12, 202454.0054.0054.0054.0053.97-
Jun 11, 202454.0054.5054.0054.5054.47-
Jun 10, 202453.5053.5053.5053.5053.47-
Jun 07, 202453.5053.5053.0053.0052.97-
Jun 06, 202453.5054.0053.5054.0053.97-
Jun 05, 202452.0052.0051.5051.5051.47-
Jun 04, 202452.5053.0052.5053.0052.97-
Jun 03, 202453.0053.0052.5052.5052.47-
May 31, 202452.5052.5052.5052.5052.47-
May 30, 202454.5054.5053.0053.0052.97-
May 29, 202454.0054.0054.0054.0053.97-
May 28, 202455.0055.0054.0054.0053.9720
May 27, 202455.0055.0055.0055.0054.97-
May 24, 202456.0056.0055.0055.0054.97-
May 23, 202457.0057.0056.0056.0055.97-
May 22, 202456.5056.5056.5056.5056.47-
May 21, 202459.0059.0058.5058.5058.47-
May 20, 202457.5057.5057.0057.0056.97-
May 17, 202458.0058.0058.0058.0057.97-
May 16, 202458.0059.0058.0058.0057.97102
May 15, 202456.5057.0056.5057.0056.97-
May 14, 202457.5057.5057.5057.5057.4733
May 13, 202457.0058.5057.0057.5057.47150
May 10, 202456.5056.5056.0056.0055.97-
May 09, 202456.5057.5056.5056.5056.4710
May 08, 202457.0057.0056.0056.0055.97-
May 07, 202456.5057.5056.0056.0055.9750
May 06, 202456.0056.0056.0056.0055.9712
May 03, 202454.5056.5054.5055.5055.4747
May 02, 202456.0056.0055.5055.5055.47-
Apr 30, 202456.5056.5056.0056.0055.97-
Apr 29, 202457.5057.5057.0057.0056.97-
Apr 26, 202456.0056.5056.0056.5056.47-
Apr 25, 202452.5053.0052.5053.0052.97-
Apr 24, 202455.5055.5055.0055.0054.97-
Apr 23, 202453.5054.5053.5054.5054.47-
Apr 22, 202454.0054.0054.0054.0053.97-
Apr 19, 202454.0054.5054.0054.5054.47-
Apr 18, 202455.0055.5055.0055.5055.47150
Apr 17, 202455.0055.0055.0055.0054.97-
Apr 16, 202454.5054.5054.5054.5054.47-
Apr 15, 202456.5056.5056.0056.0055.97-
Apr 12, 202458.0058.0057.5057.5057.47-
Apr 11, 202457.0057.5057.0057.5057.47-
Apr 10, 202458.0058.0057.0057.0056.97-
Apr 09, 202457.0057.5057.0057.5057.47-
Apr 08, 202456.0057.0056.0057.0056.97439
Apr 05, 202456.0056.0056.0056.0055.97-
Apr 04, 202457.0057.5057.0057.5057.47-
Apr 03, 202457.0057.5057.0057.5057.47-
Apr 02, 202458.0058.0057.0057.0056.97-
Mar 28, 202460.0060.0060.0060.0059.97-
Mar 28, 20240.03 Dividend
Mar 27, 202460.5060.5060.5060.5060.44-
Mar 26, 202460.5060.5060.0060.0059.94-
Mar 25, 202460.0060.0059.5059.5059.44-
Mar 22, 202460.0060.0060.0060.0059.94-
Mar 21, 202459.0060.5059.0060.5060.44519
Mar 20, 202458.5058.5058.5058.5058.44-
Mar 19, 202458.0058.0058.0058.0057.94-
Mar 18, 202457.0057.0057.0057.0056.94-
Mar 15, 202457.0057.0057.0057.0056.94-
Mar 14, 202457.0057.0057.0057.0056.94-
Mar 13, 202458.5058.5058.5058.5058.44-
Mar 12, 202459.0059.0058.5058.5058.44-
Mar 11, 202458.5058.5058.0058.0057.94-
Mar 08, 202458.0058.5058.0058.5058.44-
Mar 07, 202457.5058.0057.5058.0057.94-
Mar 06, 202457.0057.5057.0057.5057.44-
Mar 05, 202459.5059.5058.0058.0057.94-
Mar 04, 202461.0061.0060.5060.5060.44-
Mar 01, 202460.0060.0060.0060.0059.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...