Canada markets closed

Pkp Cargo S.A. (PK3.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
3.2300+0.0950 (+3.03%)
At close: 04:31PM CEST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20243.09003.25503.09003.23003.2300-
May 31, 20243.10503.17503.10003.13503.1350-
May 30, 20243.16003.16003.09503.10503.1050-
May 29, 20243.30003.30003.24003.24003.2400-
May 28, 20243.26003.32003.26003.32003.3200-
May 27, 20243.12003.53003.11003.27003.2700570
May 24, 20243.19503.19503.18003.18003.1800-
May 23, 20243.17503.25003.17503.21503.2150-
May 22, 20243.30503.32003.19003.20503.2050-
May 21, 20243.32503.33003.26003.32003.3200-
May 20, 20243.29003.33503.29003.32503.3250-
May 17, 20243.22503.29503.22503.29503.2950-
May 16, 20242.99003.31502.99003.29003.2900-
May 15, 20243.06003.06002.99502.99502.9950-
May 14, 20242.95003.11502.92503.11503.1150-
May 13, 20242.75502.99002.74002.99002.9900-
May 10, 20242.72502.78502.72502.77502.7750-
May 09, 20242.70002.77502.70002.77502.7750-
May 08, 20242.71502.73502.71002.71502.7150-
May 07, 20242.71502.74502.71502.73502.7350-
May 06, 20242.68002.73502.68002.73502.7350-
May 03, 20242.67502.68002.67502.67502.6750-
May 02, 20242.67502.70502.67502.69502.6950-
Apr 30, 20242.71002.71002.69002.69002.6900-
Apr 29, 20242.70502.71002.69002.70502.7050-
Apr 26, 20242.72502.73502.70002.70002.7000-
Apr 25, 20242.76502.76502.72002.72002.7200-
Apr 24, 20242.72502.77002.72502.77002.7700-
Apr 23, 20242.74502.76502.73002.73002.7300-
Apr 22, 20242.74002.77502.74002.74002.7400-
Apr 19, 20242.72002.72502.72002.72502.7250-
Apr 18, 20242.70502.70502.70502.70502.7050-
Apr 17, 20242.65002.65002.65002.65002.6500-
Apr 16, 20242.75502.75502.72502.72502.7250-
Apr 15, 20242.78502.81502.78502.79002.7900-
Apr 12, 20242.88502.90502.88002.88002.8800-
Apr 11, 20242.87002.94002.87002.88502.8850-
Apr 10, 20242.88002.91502.88002.90502.9050-
Apr 09, 20242.90002.95002.90002.94002.9400-
Apr 08, 20242.88502.93002.88502.92002.9200-
Apr 05, 20242.91002.93002.90502.91002.9100-
Apr 04, 20242.87002.93002.87002.93002.9300-
Apr 03, 20242.89002.92002.86502.87502.8750-
Apr 02, 20242.93502.95502.90002.90002.9000-
Mar 28, 20242.93502.97002.93002.93002.9300-
Mar 27, 20242.83502.91502.83502.91502.9150-
Mar 26, 20242.82002.86502.82002.83002.8300-
Mar 25, 20242.83002.87502.83002.84002.8400-
Mar 22, 20242.89002.94002.87002.87002.8700-
Mar 21, 20242.78002.93502.78002.91002.9100-
Mar 20, 20242.78002.79502.77002.78502.7850-
Mar 19, 20242.79502.84002.77002.78502.7850-
Mar 18, 20242.83002.90502.81002.81002.8100-
Mar 15, 20242.82502.87502.82502.87502.8750-
Mar 14, 20242.80502.86002.80502.83502.8350-
Mar 13, 20242.84502.84502.81502.81502.8150-
Mar 12, 20242.84502.86002.84502.85502.8550-
Mar 11, 20242.86002.86002.86002.86002.8600-
Mar 08, 20242.89002.89002.89002.89002.8900-
Mar 07, 20242.90002.90002.88002.88502.8850-
Mar 06, 20242.86002.91502.86002.90002.9000-
Mar 05, 20242.96002.96002.84002.87002.8700-
Mar 04, 20243.09003.12003.05003.05003.0500-
Mar 01, 20243.09003.12503.09003.11003.1100-
Feb 29, 20243.18003.19003.10003.11003.1100-
Feb 28, 20243.26003.26503.21503.21503.2150-
Feb 27, 20243.28503.33503.26503.27003.2700-
Feb 26, 20243.22503.36003.22503.30503.3050-
Feb 23, 20243.10003.10003.10003.10003.1000-
Feb 22, 20243.09503.11503.09503.11503.1150-
Feb 21, 20243.10003.13003.09003.10503.1050-
Feb 20, 20243.12503.13003.11503.11503.1150-
Feb 19, 20243.12003.15503.12003.14503.1450-
Feb 16, 20243.13503.16003.13503.13503.1350-
Feb 15, 20243.10003.14003.10003.14003.1400-
Feb 14, 20243.09503.11003.09503.09503.0950-
Feb 13, 20243.15003.17503.12003.12003.1200-
Feb 12, 20243.09503.13503.09503.13503.1350-
Feb 09, 20243.13003.14503.11003.11003.1100-
Feb 08, 20243.16003.17503.13503.15003.1500-
Feb 07, 20243.21003.22503.16003.18003.1800-
Feb 06, 20243.20503.23003.20503.23003.2300-
Feb 05, 20243.17503.23003.17503.23003.2300-
Feb 02, 20243.13003.25503.13003.19003.1900-
Feb 01, 20243.10003.14003.10003.13503.1350-
Jan 31, 20243.07503.12503.07503.11503.1150-
Jan 30, 20243.07503.09503.07503.09503.0950-
Jan 29, 20243.08003.12003.08003.09503.0950-
Jan 26, 20243.05003.08503.05003.08503.0850-
Jan 25, 20243.08003.08003.06003.06503.0650-
Jan 24, 20243.06503.11003.06503.10003.1000-
Jan 23, 20243.10003.11503.08003.09503.0950-
Jan 22, 20243.06003.13003.06003.10003.1000-
Jan 19, 20243.00003.04503.00003.04503.0450-
Jan 18, 20242.99003.04002.99003.01003.0100-
Jan 17, 20243.03503.03503.01503.01503.0150-
Jan 16, 20243.05503.06503.03503.05503.0550-
Jan 15, 20243.09503.09503.06003.06003.0600-
Jan 12, 20243.11503.14003.11503.13003.1300-
Jan 11, 20243.13003.15503.12503.12503.1250-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...