PIERER MOBILITY AG (PKTM.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 29.00 | 29.70 | 28.80 | 29.20 | 29.20 | - |
| Jun 20, 2024 | 29.80 | 29.80 | 28.40 | 28.70 | 28.70 | - |
| Jun 19, 2024 | 28.40 | 30.10 | 28.40 | 29.70 | 29.70 | - |
| Jun 18, 2024 | 29.30 | 29.30 | 27.70 | 28.50 | 28.50 | - |
| Jun 17, 2024 | 34.30 | 34.30 | 28.30 | 29.20 | 29.20 | 50 |
| Jun 14, 2024 | 35.90 | 35.90 | 34.20 | 34.20 | 34.20 | 100 |
| Jun 13, 2024 | 35.80 | 35.90 | 35.40 | 35.90 | 35.90 | - |
| Jun 12, 2024 | 36.20 | 36.20 | 35.50 | 35.80 | 35.80 | - |
| Jun 11, 2024 | 35.90 | 36.10 | 35.40 | 36.10 | 36.10 | - |
| Jun 10, 2024 | 35.90 | 36.20 | 35.70 | 35.90 | 35.90 | - |
| Jun 07, 2024 | 37.30 | 37.30 | 36.20 | 36.20 | 36.20 | - |
| Jun 06, 2024 | 36.20 | 37.30 | 36.20 | 37.30 | 37.30 | - |
| Jun 05, 2024 | 37.50 | 37.60 | 37.20 | 37.20 | 37.20 | - |
| Jun 04, 2024 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | - |
| Jun 03, 2024 | 37.90 | 38.30 | 37.70 | 37.80 | 37.80 | - |
| May 31, 2024 | 37.60 | 38.40 | 37.40 | 37.80 | 37.80 | 180 |
| May 30, 2024 | 37.00 | 37.70 | 37.00 | 37.60 | 37.60 | - |
| May 29, 2024 | 42.50 | 42.50 | 37.20 | 37.20 | 37.20 | 20 |
| May 28, 2024 | 37.90 | 39.10 | 37.90 | 38.80 | 38.80 | - |
| May 27, 2024 | 38.10 | 38.10 | 37.70 | 37.90 | 37.90 | - |
| May 24, 2024 | 37.50 | 38.20 | 37.20 | 38.20 | 38.20 | - |
| May 23, 2024 | 37.70 | 37.70 | 37.30 | 37.50 | 37.50 | - |
| May 22, 2024 | 38.90 | 39.10 | 37.10 | 37.50 | 37.50 | - |
| May 21, 2024 | 40.30 | 40.30 | 38.70 | 39.00 | 39.00 | - |
| May 20, 2024 | 38.80 | 40.50 | 38.80 | 40.40 | 40.40 | - |
| May 17, 2024 | 40.30 | 40.30 | 38.90 | 38.90 | 38.90 | - |
| May 16, 2024 | 39.80 | 40.50 | 39.80 | 40.30 | 40.30 | - |
| May 15, 2024 | 40.10 | 40.10 | 39.60 | 39.80 | 39.80 | - |
| May 14, 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | - |
| May 13, 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - |
| May 10, 2024 | 37.70 | 37.70 | 36.90 | 37.40 | 37.40 | - |
| May 09, 2024 | 37.80 | 37.80 | 37.30 | 37.60 | 37.60 | - |
| May 08, 2024 | 38.70 | 38.70 | 36.90 | 38.00 | 38.00 | - |
| May 07, 2024 | 38.60 | 39.10 | 38.40 | 38.80 | 38.80 | - |
| May 06, 2024 | 36.90 | 39.50 | 36.90 | 38.50 | 38.50 | - |
| May 03, 2024 | 36.60 | 37.90 | 36.60 | 36.90 | 36.90 | 60 |
| May 02, 2024 | 36.90 | 37.50 | 36.60 | 36.60 | 36.60 | - |
| Apr 30, 2024 | 37.40 | 37.90 | 37.00 | 37.00 | 37.00 | - |
| Apr 29, 2024 | 38.10 | 38.10 | 37.40 | 37.90 | 37.90 | - |
| Apr 26, 2024 | 38.10 | 38.10 | 36.80 | 38.10 | 38.10 | - |
| Apr 25, 2024 | 38.30 | 38.30 | 37.00 | 37.80 | 37.80 | 30 |
| Apr 24, 2024 | 38.70 | 38.70 | 37.60 | 38.40 | 38.40 | - |
| Apr 24, 2024 | 0.5 Dividend | |||||
| Apr 23, 2024 | 40.40 | 40.40 | 38.10 | 39.30 | 38.80 | - |
| Apr 22, 2024 | 40.70 | 40.70 | 40.00 | 40.30 | 39.79 | - |
| Apr 19, 2024 | 40.20 | 40.60 | 39.90 | 40.40 | 39.89 | - |
| Apr 18, 2024 | 40.90 | 40.90 | 40.20 | 40.50 | 39.98 | - |
| Apr 17, 2024 | 41.70 | 41.70 | 40.80 | 40.80 | 40.28 | - |
| Apr 16, 2024 | 41.60 | 42.50 | 41.60 | 42.00 | 41.47 | - |
| Apr 15, 2024 | 43.80 | 43.80 | 41.70 | 41.90 | 41.37 | - |
| Apr 12, 2024 | 43.50 | 43.50 | 43.00 | 43.00 | 42.45 | - |
| Apr 11, 2024 | 43.70 | 43.90 | 42.80 | 43.30 | 42.75 | - |
| Apr 10, 2024 | 45.50 | 45.50 | 43.50 | 43.90 | 43.34 | - |
| Apr 09, 2024 | 44.00 | 45.30 | 44.00 | 45.30 | 44.72 | - |
| Apr 08, 2024 | 44.20 | 44.80 | 43.80 | 44.10 | 43.54 | - |
| Apr 05, 2024 | 44.70 | 44.80 | 43.80 | 44.20 | 43.64 | - |
| Apr 04, 2024 | 44.60 | 44.70 | 44.20 | 44.70 | 44.13 | - |
| Apr 03, 2024 | 46.70 | 46.70 | 43.90 | 44.70 | 44.13 | 110 |
| Apr 02, 2024 | 47.50 | 47.50 | 45.60 | 46.80 | 46.20 | - |
| Mar 28, 2024 | 45.50 | 47.20 | 45.50 | 47.20 | 46.60 | - |
| Mar 27, 2024 | 45.00 | 45.70 | 45.00 | 45.30 | 44.72 | 60 |
| Mar 26, 2024 | 44.50 | 45.00 | 44.50 | 44.90 | 44.33 | - |
| Mar 25, 2024 | 45.30 | 45.60 | 44.50 | 44.50 | 43.93 | - |
| Mar 22, 2024 | 44.30 | 45.50 | 44.30 | 45.40 | 44.82 | - |
| Mar 21, 2024 | 44.60 | 44.60 | 43.70 | 44.50 | 43.93 | - |
| Mar 20, 2024 | 45.20 | 45.20 | 44.00 | 44.50 | 43.93 | - |
| Mar 19, 2024 | 45.10 | 45.50 | 44.70 | 45.30 | 44.72 | - |
| Mar 18, 2024 | 45.90 | 46.10 | 45.00 | 45.10 | 44.53 | - |
| Mar 15, 2024 | 46.80 | 46.80 | 45.30 | 45.40 | 44.82 | - |
| Mar 14, 2024 | 46.60 | 47.10 | 46.40 | 46.70 | 46.11 | - |
| Mar 13, 2024 | 46.70 | 46.90 | 46.60 | 46.90 | 46.30 | - |
| Mar 12, 2024 | 46.60 | 49.80 | 46.00 | 46.70 | 46.11 | - |
| Mar 11, 2024 | 46.70 | 46.70 | 45.10 | 46.50 | 45.91 | - |
| Mar 08, 2024 | 47.30 | 47.30 | 46.70 | 46.90 | 46.30 | - |
| Mar 07, 2024 | 47.00 | 47.50 | 47.00 | 47.40 | 46.80 | - |
| Mar 06, 2024 | 48.10 | 48.10 | 47.20 | 47.20 | 46.60 | - |
| Mar 05, 2024 | 48.30 | 48.30 | 47.90 | 47.90 | 47.29 | - |
| Mar 04, 2024 | 47.90 | 48.60 | 47.90 | 48.60 | 47.98 | - |
| Mar 01, 2024 | 48.40 | 49.00 | 47.80 | 47.90 | 47.29 | - |
| Feb 29, 2024 | 52.80 | 52.80 | 48.20 | 48.40 | 47.78 | - |
| Feb 28, 2024 | 47.80 | 49.20 | 47.80 | 48.10 | 47.49 | - |
| Feb 27, 2024 | 47.70 | 47.90 | 47.10 | 47.10 | 46.50 | 10 |
| Feb 26, 2024 | 47.60 | 47.70 | 47.40 | 47.70 | 47.09 | - |
| Feb 23, 2024 | 48.00 | 48.00 | 47.40 | 47.70 | 47.09 | - |
| Feb 22, 2024 | 49.30 | 49.30 | 47.50 | 48.10 | 47.49 | - |
| Feb 21, 2024 | 48.70 | 49.00 | 48.20 | 49.00 | 48.38 | - |
| Feb 20, 2024 | 48.70 | 48.70 | 48.30 | 48.70 | 48.08 | - |
| Feb 19, 2024 | 48.60 | 48.80 | 48.20 | 48.70 | 48.08 | - |
| Feb 16, 2024 | 49.40 | 49.40 | 48.60 | 48.60 | 47.98 | - |
| Feb 15, 2024 | 51.40 | 51.40 | 48.80 | 49.40 | 48.77 | - |
| Feb 14, 2024 | 52.00 | 52.00 | 50.20 | 51.40 | 50.75 | - |
| Feb 13, 2024 | 51.60 | 52.60 | 51.60 | 51.60 | 50.94 | - |
| Feb 12, 2024 | 52.80 | 53.00 | 51.60 | 51.60 | 50.94 | - |
| Feb 09, 2024 | 51.80 | 52.80 | 51.60 | 52.80 | 52.13 | - |
| Feb 08, 2024 | 52.20 | 52.80 | 51.80 | 51.80 | 51.14 | - |
| Feb 07, 2024 | 52.00 | 53.00 | 52.00 | 52.20 | 51.54 | - |
| Feb 06, 2024 | 50.40 | 52.20 | 50.00 | 52.20 | 51.54 | - |
| Feb 05, 2024 | 48.80 | 50.40 | 48.80 | 50.40 | 49.76 | - |
| Feb 02, 2024 | 49.20 | 49.20 | 48.50 | 48.90 | 48.28 | - |
| Feb 01, 2024 | 49.60 | 49.70 | 48.80 | 49.10 | 48.48 | - |
| *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.