Pegasystems Inc. (PEA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 04:00PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | - |
| Jul 25, 2024 | 57.00 | 61.50 | 57.00 | 61.50 | 61.50 | - |
| Jul 24, 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| Jul 23, 2024 | 54.50 | 55.50 | 54.50 | 55.50 | 55.50 | - |
| Jul 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 2 |
| Jul 19, 2024 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | - |
| Jul 18, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 17, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | - |
| Jul 16, 2024 | 55.50 | 56.00 | 55.50 | 56.00 | 56.00 | - |
| Jul 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 12, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Jul 11, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 10, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Jul 09, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| Jul 08, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 05, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 04, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| Jul 03, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 145 |
| Jul 02, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| Jul 01, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| Jul 01, 2024 | 0.03 Dividend | |||||
| Jun 28, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.47 | - |
| Jun 27, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
| Jun 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | - |
| Jun 25, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | - |
| Jun 24, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | - |
| Jun 21, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | - |
| Jun 20, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.47 | - |
| Jun 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | - |
| Jun 18, 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 51.97 | - |
| Jun 17, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 52.97 | - |
| Jun 14, 2024 | 53.00 | 54.50 | 53.00 | 54.50 | 54.47 | - |
| Jun 13, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.47 | - |
| Jun 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
| Jun 11, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.47 | - |
| Jun 10, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.47 | - |
| Jun 07, 2024 | 53.50 | 53.50 | 53.00 | 53.00 | 52.97 | - |
| Jun 06, 2024 | 53.50 | 54.00 | 53.50 | 54.00 | 53.97 | - |
| Jun 05, 2024 | 52.00 | 52.00 | 51.50 | 51.50 | 51.47 | - |
| Jun 04, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.97 | - |
| Jun 03, 2024 | 53.00 | 53.00 | 52.50 | 52.50 | 52.47 | - |
| May 31, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.47 | - |
| May 30, 2024 | 54.50 | 54.50 | 53.00 | 53.00 | 52.97 | - |
| May 29, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
| May 28, 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 53.97 | 20 |
| May 27, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | - |
| May 24, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 54.97 | - |
| May 23, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.97 | - |
| May 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.47 | - |
| May 21, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.47 | - |
| May 20, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.97 | - |
| May 17, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.97 | - |
| May 16, 2024 | 58.00 | 59.00 | 58.00 | 58.00 | 57.97 | 102 |
| May 15, 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.97 | - |
| May 14, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.47 | 33 |
| May 13, 2024 | 57.00 | 58.50 | 57.00 | 57.50 | 57.47 | 150 |
| May 10, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.97 | - |
| May 09, 2024 | 56.50 | 57.50 | 56.50 | 56.50 | 56.47 | 10 |
| May 08, 2024 | 57.00 | 57.00 | 56.00 | 56.00 | 55.97 | - |
| May 07, 2024 | 56.50 | 57.50 | 56.00 | 56.00 | 55.97 | 50 |
| May 06, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | 12 |
| May 03, 2024 | 54.50 | 56.50 | 54.50 | 55.50 | 55.47 | 47 |
| May 02, 2024 | 56.00 | 56.00 | 55.50 | 55.50 | 55.47 | - |
| Apr 30, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.97 | - |
| Apr 29, 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 56.97 | - |
| Apr 26, 2024 | 56.00 | 56.50 | 56.00 | 56.50 | 56.47 | - |
| Apr 25, 2024 | 52.50 | 53.00 | 52.50 | 53.00 | 52.97 | - |
| Apr 24, 2024 | 55.50 | 55.50 | 55.00 | 55.00 | 54.97 | - |
| Apr 23, 2024 | 53.50 | 54.50 | 53.50 | 54.50 | 54.47 | - |
| Apr 22, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
| Apr 19, 2024 | 54.00 | 54.50 | 54.00 | 54.50 | 54.47 | - |
| Apr 18, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 55.47 | 150 |
| Apr 17, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.97 | - |
| Apr 16, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.47 | - |
| Apr 15, 2024 | 56.50 | 56.50 | 56.00 | 56.00 | 55.97 | - |
| Apr 12, 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 57.47 | - |
| Apr 11, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | - |
| Apr 10, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 56.97 | - |
| Apr 09, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | - |
| Apr 08, 2024 | 56.00 | 57.00 | 56.00 | 57.00 | 56.97 | 439 |
| Apr 05, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 55.97 | - |
| Apr 04, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | - |
| Apr 03, 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | - |
| Apr 02, 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 56.97 | - |
| Mar 28, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
| Mar 28, 2024 | 0.03 Dividend | |||||
| Mar 27, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.44 | - |
| Mar 26, 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.94 | - |
| Mar 25, 2024 | 60.00 | 60.00 | 59.50 | 59.50 | 59.44 | - |
| Mar 22, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.94 | - |
| Mar 21, 2024 | 59.00 | 60.50 | 59.00 | 60.50 | 60.44 | 519 |
| Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.44 | - |
| Mar 19, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.94 | - |
| Mar 18, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.94 | - |
| Mar 15, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.94 | - |
| Mar 14, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.94 | - |
| Mar 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.44 | - |
| Mar 12, 2024 | 59.00 | 59.00 | 58.50 | 58.50 | 58.44 | - |
| Mar 11, 2024 | 58.50 | 58.50 | 58.00 | 58.00 | 57.94 | - |
| Mar 08, 2024 | 58.00 | 58.50 | 58.00 | 58.50 | 58.44 | - |
| *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.