Canada markets open in 2 hours 56 minutes

Pegasystems Inc. (PEA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
55.000.00 (0.00%)
As of 10:30AM CEST. Market open.
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202455.0055.0055.0055.0055.0020
May 27, 202455.0055.0055.0055.0055.00-
May 24, 202456.0056.0055.0055.0055.00-
May 23, 202457.0057.0056.0056.0056.00-
May 22, 202456.5056.5056.5056.5056.50-
May 21, 202459.0059.0058.5058.5058.50-
May 20, 202457.5057.5057.0057.0057.00-
May 17, 202458.0058.0058.0058.0058.00-
May 16, 202458.0059.0058.0058.0058.00102
May 15, 202456.5057.0056.5057.0057.00-
May 14, 202457.5057.5057.5057.5057.5033
May 13, 202457.0058.5057.0057.5057.50150
May 10, 202456.5056.5056.0056.0056.00-
May 09, 202456.5057.5056.5056.5056.5010
May 08, 202457.0057.0056.0056.0056.00-
May 07, 202456.5057.5056.0056.0056.0050
May 06, 202456.0056.0056.0056.0056.0012
May 03, 202454.5056.5054.5055.5055.5047
May 02, 202456.0056.0055.5055.5055.50-
Apr 30, 202456.5056.5056.0056.0056.00-
Apr 29, 202457.5057.5057.0057.0057.00-
Apr 26, 202456.0056.5056.0056.5056.50-
Apr 25, 202452.5053.0052.5053.0053.00-
Apr 24, 202455.5055.5055.0055.0055.00-
Apr 23, 202453.5054.5053.5054.5054.50-
Apr 22, 202454.0054.0054.0054.0054.00-
Apr 19, 202454.0054.5054.0054.5054.50-
Apr 18, 202455.0055.5055.0055.5055.50150
Apr 17, 202455.0055.0055.0055.0055.00-
Apr 16, 202454.5054.5054.5054.5054.50-
Apr 15, 202456.5056.5056.0056.0056.00-
Apr 12, 202458.0058.0057.5057.5057.50-
Apr 11, 202457.0057.5057.0057.5057.50-
Apr 10, 202458.0058.0057.0057.0057.00-
Apr 09, 202457.0057.5057.0057.5057.50-
Apr 08, 202456.0057.0056.0057.0057.00439
Apr 05, 202456.0056.0056.0056.0056.00-
Apr 04, 202457.0057.5057.0057.5057.50-
Apr 03, 202457.0057.5057.0057.5057.50-
Apr 02, 202458.0058.0057.0057.0057.00-
Mar 28, 202460.0060.0060.0060.0060.00-
Mar 28, 20240.03 Dividend
Mar 27, 202460.5060.5060.5060.5060.47-
Mar 26, 202460.5060.5060.0060.0059.97-
Mar 25, 202460.0060.0059.5059.5059.47-
Mar 22, 202460.0060.0060.0060.0059.97-
Mar 21, 202459.0060.5059.0060.5060.47519
Mar 20, 202458.5058.5058.5058.5058.47-
Mar 19, 202458.0058.0058.0058.0057.97-
Mar 18, 202457.0057.0057.0057.0056.97-
Mar 15, 202457.0057.0057.0057.0056.97-
Mar 14, 202457.0057.0057.0057.0056.97-
Mar 13, 202458.5058.5058.5058.5058.47-
Mar 12, 202459.0059.0058.5058.5058.47-
Mar 11, 202458.5058.5058.0058.0057.97-
Mar 08, 202458.0058.5058.0058.5058.47-
Mar 07, 202457.5058.0057.5058.0057.97-
Mar 06, 202457.0057.5057.0057.5057.47-
Mar 05, 202459.5059.5058.0058.0057.97-
Mar 04, 202461.0061.0060.5060.5060.47-
Mar 01, 202460.0060.0060.0060.0059.97-
Feb 29, 202459.0059.5059.0059.5059.47-
Feb 28, 202460.5060.5059.5059.5059.47-
Feb 27, 202460.5061.0060.5061.0060.97-
Feb 26, 202458.5058.5058.5058.5058.47-
Feb 23, 202459.5061.0059.5061.0060.97100
Feb 22, 202457.0057.0057.0057.0056.97-
Feb 21, 202459.5059.5059.5059.5059.47-
Feb 20, 202459.5059.5059.5059.5059.47-
Feb 19, 202460.0060.5060.0060.5060.47158
Feb 16, 202463.5063.5058.5058.5058.4750
Feb 15, 202453.5053.5053.5053.5053.47-
Feb 14, 202445.2045.6045.2045.6045.58-
Feb 13, 202446.4046.4045.0045.0044.98-
Feb 12, 202446.2046.2046.2046.2046.18-
Feb 09, 202446.0046.6046.0046.6046.58-
Feb 08, 202445.6045.8045.6045.8045.78-
Feb 07, 202446.0046.0045.6045.6045.58-
Feb 06, 202445.6045.8045.6045.8045.78-
Feb 05, 202445.8045.8045.2045.2045.18-
Feb 02, 202445.8045.8045.4045.4045.38-
Feb 01, 202445.2045.8045.2045.8045.78-
Jan 31, 202444.8044.8044.4044.4044.38-
Jan 30, 202445.8045.8045.2045.2045.18-
Jan 29, 202444.8044.8044.8044.8044.78-
Jan 26, 202444.0044.2044.0044.2044.18-
Jan 25, 202444.0044.2044.0044.2044.18-
Jan 24, 202444.0044.6044.0044.6044.58-
Jan 23, 202443.8044.2043.8044.2044.18-
Jan 22, 202444.8044.8043.8043.8043.7870
Jan 19, 202442.4042.4042.4042.4042.38-
Jan 18, 202442.4042.4042.2042.2042.18-
Jan 17, 202442.2042.2042.0042.0041.98-
Jan 16, 202443.0043.0042.8042.8042.78-
Jan 15, 202443.6043.6043.6043.6043.58-
Jan 12, 202443.6043.6043.6043.6043.58-
Jan 11, 202442.6043.2042.6043.2043.18-
Jan 10, 202442.4042.4042.2042.2042.18-
Jan 09, 202442.0042.0041.8041.8041.78-
Jan 08, 202441.2041.6041.2041.6041.58-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...