Canada markets open in 8 hours 39 minutes

Pegasystems Inc. (PEA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
47.80-0.60 (-1.24%)
At close: 03:57PM CET
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202348.2048.2047.8047.8047.80-
Dec 06, 202348.8048.8048.4048.4048.40-
Dec 05, 202347.8047.8047.8047.8047.80-
Dec 04, 202349.0049.0048.6048.6048.60-
Dec 01, 202347.4047.4047.4047.4047.40-
Nov 30, 202347.8047.8047.4047.4047.40-
Nov 29, 202348.2048.6048.2048.6048.60-
Nov 28, 202347.2047.2047.2047.2047.20-
Nov 27, 202347.4047.4047.2047.2047.20-
Nov 24, 202347.6047.6047.0047.0047.00-
Nov 23, 202347.8047.8047.8047.8047.80-
Nov 22, 202347.2049.4047.2049.4049.40168
Nov 21, 202348.0048.0047.4047.4047.40-
Nov 20, 202346.8046.8046.8046.8046.80-
Nov 17, 202345.4046.0045.4046.0046.00-
Nov 16, 202344.2044.2044.0044.0044.00-
Nov 15, 202343.0043.6043.0043.6043.60-
Nov 14, 202342.0043.4042.0043.4043.408
Nov 13, 202342.0042.0042.0042.0042.00-
Nov 10, 202341.4041.6041.4041.4041.40100
Nov 09, 202342.4042.4042.0042.0042.00-
Nov 08, 202342.8042.8042.6042.6042.60-
Nov 07, 202341.8042.8041.8042.8042.80-
Nov 06, 202342.4042.4041.6041.6041.60-
Nov 03, 202342.0042.6042.0042.6042.60-
Nov 02, 202341.2041.6041.2041.6041.60-
Nov 01, 202340.4040.4040.4040.4040.40-
Oct 31, 202339.2039.8039.2039.8039.805
Oct 30, 202339.0039.0039.0039.0039.00-
Oct 27, 202338.8038.8038.8038.8038.80-
Oct 26, 202336.6037.0036.6037.0037.00-
Oct 25, 202336.6036.6035.6035.6035.60-
Oct 24, 202336.4036.6036.4036.6036.60-
Oct 23, 202337.2037.2036.4036.4036.40-
Oct 20, 202338.2038.2037.6037.6037.60-
Oct 19, 202338.4038.4038.4038.4038.40-
Oct 18, 202339.8039.8038.8038.8038.80-
Oct 17, 202340.0040.0039.6039.6039.6022
Oct 16, 202338.4038.4038.4038.4038.40-
Oct 13, 202339.4039.4039.4039.4039.4020
Oct 12, 202339.8039.8039.4039.4039.40-
Oct 11, 202340.2040.2040.0040.0040.00-
Oct 10, 202340.6040.8040.6040.8040.80-
Oct 09, 202341.2041.2040.8040.8040.80-
Oct 06, 202340.8040.8040.8040.8040.80-
Oct 05, 202341.2041.2041.2041.2041.20-
Oct 04, 202340.6040.8040.6040.8040.80-
Oct 03, 202341.2041.2040.4040.4040.40-
Oct 02, 202340.8041.2040.8041.2041.20-
Sept 29, 202340.8041.2040.8041.2041.20-
Sept 29, 20230.03 Dividend
Sept 28, 202340.2040.2039.6039.6039.57-
Sept 27, 202339.6040.0039.6040.0039.97-
Sept 26, 202339.6039.6039.4039.4039.37-
Sept 25, 202339.6040.0039.6040.0039.97-
Sept 22, 202340.0040.0039.8039.8039.77-
Sept 21, 202340.6040.6039.6039.6039.57-
Sept 20, 202340.4040.8040.4040.8040.77-
Sept 19, 202339.8039.8039.4039.4039.37-
Sept 18, 202340.6040.6040.6040.6040.57-
Sept 15, 202341.6041.6040.8040.8040.77-
Sept 14, 202341.2041.6041.2041.6041.57-
Sept 13, 202341.2041.2041.2041.2041.17-
Sept 12, 202342.8042.8042.4042.4042.37-
Sept 11, 202344.0044.0043.4043.4043.37-
Sept 08, 202345.4045.4045.2045.2045.17-
Sept 07, 202345.8045.8045.0045.0044.97-
Sept 06, 202345.8046.0045.8046.0045.97-
Sept 05, 202347.2047.2046.0046.0045.97-
Sept 04, 202347.0047.0047.0047.0046.96-
Sept 01, 202345.8045.8045.8045.8045.77-
Aug 31, 202346.2046.8046.2046.2046.1710
Aug 30, 202345.4045.6045.4045.6045.57-
Aug 29, 202344.8044.8044.8044.8044.77-
Aug 28, 202344.4044.8044.4044.8044.77-
Aug 25, 202344.2044.8044.2044.8044.77-
Aug 24, 202344.6044.8044.6044.8044.77-
Aug 23, 202343.0043.8043.0043.8043.77-
Aug 22, 202341.8042.4041.8042.4042.37-
Aug 21, 202342.2042.2042.2042.2042.17-
Aug 18, 202341.8041.8041.8041.8041.77-
Aug 17, 202343.0043.0042.4042.4042.37-
Aug 16, 202343.2043.2042.8042.8042.77-
Aug 15, 202343.8043.8043.2043.6043.571
Aug 14, 202343.6044.0043.6044.0043.97-
Aug 11, 202343.2043.2042.8042.8042.77-
Aug 10, 202342.4043.2042.4043.2043.17-
Aug 09, 202342.8042.8042.4042.4042.37-
Aug 08, 202343.0043.0042.2042.2042.17-
Aug 07, 2023------
Aug 04, 202344.4044.4044.4044.4044.37-
Aug 03, 202346.2046.2045.6045.6045.57-
Aug 02, 202348.4048.4046.4046.4046.3650
Aug 01, 202347.8047.8047.2047.2047.16-
Jul 31, 202346.0047.8046.0047.8047.76-
Jul 28, 202344.8045.6044.8045.6045.57-
Jul 27, 202349.0049.0047.4047.4047.36-
Jul 26, 202349.2049.8049.2049.8049.76-
Jul 25, 202348.6049.2048.6049.2049.16-
Jul 24, 202348.8048.8048.4048.4048.36-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...