PIERER MOBILITY AG (PKTM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| May 20, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| May 17, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| May 16, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| May 15, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| May 14, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| May 13, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| May 10, 2024 | 37.40 | 37.40 | 36.90 | 36.90 | 36.90 | 10 |
| May 09, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| May 08, 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| May 07, 2024 | 38.10 | 39.00 | 38.10 | 39.00 | 39.00 | 110 |
| May 06, 2024 | 36.30 | 39.00 | 36.30 | 39.00 | 39.00 | 100 |
| May 03, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| May 02, 2024 | 36.60 | 37.70 | 36.60 | 37.70 | 37.70 | 50 |
| Apr 30, 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 280 |
| Apr 29, 2024 | 37.50 | 37.50 | 37.30 | 37.30 | 37.30 | 57 |
| Apr 26, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| Apr 25, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 25 |
| Apr 24, 2024 | 38.10 | 38.20 | 37.80 | 37.80 | 37.80 | 2,415 |
| Apr 24, 2024 | 0.5 Dividend | |||||
| Apr 23, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.60 | - |
| Apr 22, 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 39.50 | 100 |
| Apr 19, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| Apr 18, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.19 | - |
| Apr 17, 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.98 | - |
| Apr 16, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.49 | - |
| Apr 15, 2024 | 43.50 | 43.50 | 41.60 | 41.60 | 41.08 | 1,300 |
| Apr 12, 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 42.66 | 39 |
| Apr 11, 2024 | 43.40 | 43.40 | 43.00 | 43.00 | 42.46 | 100 |
| Apr 10, 2024 | 45.20 | 45.20 | 43.50 | 43.50 | 42.96 | 70 |
| Apr 09, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.86 | - |
| Apr 08, 2024 | 43.90 | 45.00 | 43.90 | 44.50 | 43.95 | 27 |
| Apr 05, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.85 | - |
| Apr 04, 2024 | 44.40 | 44.40 | 43.90 | 43.90 | 43.35 | 127 |
| Apr 03, 2024 | 46.10 | 46.10 | 45.60 | 45.60 | 45.03 | 15 |
| Apr 02, 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.12 | - |
| Mar 28, 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.24 | - |
| Mar 27, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.04 | - |
| Mar 26, 2024 | 43.80 | 45.10 | 43.80 | 45.10 | 44.54 | 90 |
| Mar 25, 2024 | 44.90 | 45.90 | 44.90 | 45.90 | 45.33 | 100 |
| Mar 22, 2024 | 43.80 | 45.60 | 43.80 | 45.60 | 45.03 | 2,270 |
| Mar 21, 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.35 | 10 |
| Mar 20, 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 43.95 | 8 |
| Mar 19, 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 44.44 | 40 |
| Mar 18, 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.03 | - |
| Mar 15, 2024 | 46.30 | 46.30 | 45.40 | 45.40 | 44.83 | 10 |
| Mar 14, 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.13 | - |
| Mar 13, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.33 | 10 |
| Mar 12, 2024 | 46.30 | 46.30 | 45.90 | 45.90 | 45.33 | 10 |
| Mar 11, 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.43 | - |
| Mar 08, 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.02 | - |
| Mar 07, 2024 | 46.50 | 46.80 | 46.50 | 46.80 | 46.22 | 800 |
| Mar 06, 2024 | 47.60 | 47.70 | 46.70 | 46.90 | 46.32 | 1,007 |
| Mar 05, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.91 | - |
| Mar 04, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.01 | - |
| Mar 01, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.50 | - |
| Feb 29, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.20 | - |
| Feb 28, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
| Feb 27, 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.32 | - |
| Feb 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.51 | - |
| Feb 23, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| Feb 22, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| Feb 21, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.30 | - |
| Feb 20, 2024 | 47.90 | 48.40 | 47.90 | 48.40 | 47.80 | 122 |
| Feb 19, 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.70 | - |
| Feb 16, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| Feb 15, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| Feb 14, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.35 | 30 |
| Feb 13, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| Feb 12, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.94 | - |
| Feb 09, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| Feb 08, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.35 | - |
| Feb 07, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.15 | - |
| Feb 06, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.08 | - |
| Feb 05, 2024 | 48.30 | 50.40 | 48.30 | 50.40 | 49.77 | 120 |
| Feb 02, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.19 | - |
| Feb 01, 2024 | 49.20 | 49.20 | 49.10 | 49.10 | 48.49 | 153 |
| Jan 31, 2024 | 49.00 | 49.90 | 48.90 | 48.90 | 48.29 | 250 |
| Jan 30, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.38 | - |
| Jan 29, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| Jan 26, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.69 | - |
| Jan 25, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| Jan 24, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.49 | - |
| Jan 23, 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.19 | - |
| Jan 22, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.99 | - |
| Jan 19, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.38 | - |
| Jan 18, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| Jan 17, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| Jan 16, 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.15 | 96 |
| Jan 15, 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 51.94 | 200 |
| Jan 12, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.94 | 200 |
| Jan 11, 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 51.75 | 96 |
| Jan 10, 2024 | 50.40 | 51.60 | 50.40 | 51.60 | 50.96 | 150 |
| Jan 09, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| Jan 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| Jan 05, 2024 | 50.80 | 50.80 | 50.20 | 50.20 | 49.57 | 54 |
| Jan 04, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.57 | - |
| Jan 03, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.55 | - |
| Jan 02, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.69 | - |
| Dec 29, 2023 | 47.90 | 49.10 | 47.90 | 49.10 | 48.49 | 110 |
| *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.