PIERER Mobility AG (PKTM.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 39.35 | 39.95 | 38.45 | 38.45 | 38.45 | 7,173 |
| May 16, 2024 | 38.85 | 40.45 | 38.85 | 39.00 | 39.00 | 9,287 |
| May 15, 2024 | 38.40 | 39.15 | 38.40 | 38.85 | 38.85 | 13,067 |
| May 14, 2024 | 36.50 | 39.80 | 36.50 | 38.20 | 38.20 | 31,602 |
| May 13, 2024 | 36.50 | 37.00 | 36.20 | 36.70 | 36.70 | 10,909 |
| May 10, 2024 | 35.75 | 36.70 | 35.75 | 36.70 | 36.70 | 16,080 |
| May 08, 2024 | 37.20 | 37.50 | 35.45 | 35.60 | 35.60 | 24,449 |
| May 07, 2024 | 37.80 | 38.25 | 37.30 | 37.50 | 37.50 | 15,970 |
| May 06, 2024 | 36.30 | 38.50 | 36.05 | 37.60 | 37.60 | 22,005 |
| May 03, 2024 | 36.40 | 37.10 | 35.80 | 35.80 | 35.80 | 9,606 |
| May 02, 2024 | 36.60 | 36.75 | 35.95 | 36.15 | 36.15 | 6,818 |
| Apr 30, 2024 | 36.85 | 37.20 | 35.90 | 36.30 | 36.30 | 9,135 |
| Apr 29, 2024 | 36.20 | 37.50 | 36.20 | 37.00 | 37.00 | 24,822 |
| Apr 26, 2024 | 36.20 | 37.20 | 35.90 | 36.00 | 36.00 | 17,198 |
| Apr 25, 2024 | 37.25 | 37.25 | 35.85 | 36.75 | 36.75 | 25,356 |
| Apr 24, 2024 | 37.40 | 37.80 | 36.75 | 37.10 | 37.10 | 18,103 |
| Apr 24, 2024 | 0.5 Dividend | |||||
| Apr 23, 2024 | 38.00 | 38.15 | 37.00 | 37.60 | 37.10 | 13,250 |
| Apr 22, 2024 | 39.20 | 39.50 | 38.20 | 38.25 | 37.74 | 6,737 |
| Apr 19, 2024 | 39.00 | 39.50 | 38.60 | 39.00 | 38.48 | 4,952 |
| Apr 18, 2024 | 39.60 | 39.85 | 39.00 | 39.00 | 38.48 | 11,756 |
| Apr 17, 2024 | 40.00 | 40.40 | 39.50 | 39.80 | 39.27 | 12,696 |
| Apr 16, 2024 | 41.00 | 41.95 | 40.35 | 40.35 | 39.81 | 5,902 |
| Apr 15, 2024 | 41.25 | 41.60 | 40.50 | 41.20 | 40.65 | 12,037 |
| Apr 12, 2024 | 42.55 | 42.55 | 40.80 | 41.55 | 41.00 | 46,211 |
| Apr 11, 2024 | 42.90 | 43.05 | 41.90 | 42.15 | 41.59 | 9,580 |
| Apr 10, 2024 | 43.15 | 44.10 | 42.25 | 42.70 | 42.13 | 11,488 |
| Apr 09, 2024 | 43.15 | 44.05 | 42.85 | 43.80 | 43.22 | 3,080 |
| Apr 08, 2024 | 43.20 | 44.00 | 42.55 | 42.75 | 42.18 | 21,311 |
| Apr 05, 2024 | 43.90 | 44.00 | 42.55 | 42.80 | 42.23 | 10,162 |
| Apr 04, 2024 | 43.70 | 44.20 | 43.05 | 43.90 | 43.32 | 11,174 |
| Apr 03, 2024 | 44.20 | 44.80 | 43.30 | 43.45 | 42.87 | 14,559 |
| Apr 02, 2024 | 45.30 | 45.30 | 44.30 | 44.35 | 43.76 | 9,216 |
| Mar 28, 2024 | 45.00 | 46.00 | 44.50 | 45.50 | 44.89 | 22,388 |
| Mar 27, 2024 | 44.20 | 45.00 | 44.15 | 44.90 | 44.30 | 7,890 |
| Mar 26, 2024 | 43.65 | 44.10 | 43.30 | 44.10 | 43.51 | 6,692 |
| Mar 25, 2024 | 44.15 | 44.50 | 43.20 | 43.45 | 42.87 | 12,103 |
| Mar 22, 2024 | 43.40 | 44.20 | 43.40 | 44.05 | 43.46 | 11,424 |
| Mar 21, 2024 | 42.60 | 43.40 | 42.50 | 43.40 | 42.82 | 36,415 |
| Mar 20, 2024 | 42.60 | 42.95 | 42.40 | 42.80 | 42.23 | 4,057 |
| Mar 19, 2024 | 43.00 | 44.20 | 43.00 | 43.00 | 42.43 | 8,161 |
| Mar 18, 2024 | 44.40 | 45.00 | 42.80 | 42.80 | 42.23 | 10,673 |
| Mar 15, 2024 | 44.70 | 44.70 | 43.40 | 44.60 | 44.01 | 14,840 |
| Mar 14, 2024 | 44.65 | 45.35 | 44.65 | 44.90 | 44.30 | 6,011 |
| Mar 13, 2024 | 44.90 | 45.05 | 44.50 | 44.75 | 44.15 | 2,038 |
| Mar 12, 2024 | 44.45 | 44.95 | 44.00 | 44.70 | 44.11 | 4,169 |
| Mar 11, 2024 | 44.60 | 44.60 | 43.05 | 44.25 | 43.66 | 10,895 |
| Mar 08, 2024 | 45.15 | 45.50 | 44.45 | 44.45 | 43.86 | 6,891 |
| Mar 07, 2024 | 45.50 | 45.70 | 45.00 | 45.50 | 44.89 | 5,024 |
| Mar 06, 2024 | 45.85 | 46.05 | 45.00 | 45.30 | 44.70 | 4,662 |
| Mar 05, 2024 | 45.70 | 46.20 | 45.65 | 45.65 | 45.04 | 5,551 |
| Mar 04, 2024 | 46.05 | 46.30 | 45.80 | 45.80 | 45.19 | 3,387 |
| Mar 01, 2024 | 46.00 | 47.30 | 45.70 | 45.85 | 45.24 | 9,177 |
| Feb 29, 2024 | 45.95 | 46.30 | 45.75 | 46.10 | 45.49 | 20,193 |
| Feb 28, 2024 | 45.95 | 46.00 | 45.35 | 45.70 | 45.09 | 29,624 |
| Feb 27, 2024 | 45.55 | 45.85 | 45.15 | 45.65 | 45.04 | 1,593 |
| Feb 26, 2024 | 46.00 | 46.00 | 45.00 | 45.30 | 44.70 | 6,189 |
| Feb 23, 2024 | 45.65 | 46.30 | 45.00 | 45.85 | 45.24 | 17,022 |
| Feb 22, 2024 | 46.00 | 46.00 | 45.20 | 45.70 | 45.09 | 8,261 |
| Feb 21, 2024 | 46.45 | 46.45 | 45.55 | 45.90 | 45.29 | 3,474 |
| Feb 20, 2024 | 46.70 | 46.90 | 45.80 | 46.15 | 45.54 | 3,858 |
| Feb 19, 2024 | 46.20 | 46.40 | 45.60 | 46.35 | 45.73 | 4,172 |
| Feb 16, 2024 | 46.55 | 46.95 | 45.65 | 46.45 | 45.83 | 11,535 |
| Feb 15, 2024 | 48.00 | 48.00 | 46.05 | 46.65 | 46.03 | 27,296 |
| Feb 14, 2024 | 49.00 | 49.00 | 47.45 | 47.80 | 47.16 | 14,077 |
| Feb 13, 2024 | 49.35 | 50.20 | 48.80 | 49.30 | 48.64 | 5,926 |
| Feb 12, 2024 | 50.00 | 50.00 | 48.35 | 49.00 | 48.35 | 15,592 |
| Feb 09, 2024 | 48.35 | 50.80 | 48.35 | 49.95 | 49.29 | 15,488 |
| Feb 08, 2024 | 50.10 | 50.10 | 48.15 | 48.15 | 47.51 | 36,192 |
| Feb 07, 2024 | 49.30 | 50.60 | 48.90 | 49.60 | 48.94 | 15,049 |
| Feb 06, 2024 | 47.00 | 49.25 | 46.40 | 49.00 | 48.35 | 24,109 |
| Feb 05, 2024 | 45.60 | 47.55 | 45.60 | 47.15 | 46.52 | 20,061 |
| Feb 02, 2024 | 45.60 | 46.05 | 45.10 | 45.50 | 44.89 | 9,869 |
| Feb 01, 2024 | 46.00 | 46.60 | 45.10 | 45.45 | 44.85 | 35,401 |
| Jan 31, 2024 | 46.65 | 47.00 | 44.45 | 45.65 | 45.04 | 29,739 |
| Jan 30, 2024 | 46.65 | 46.70 | 45.95 | 46.35 | 45.73 | 91,967 |
| Jan 29, 2024 | 47.25 | 48.00 | 45.90 | 46.95 | 46.33 | 16,136 |
| Jan 26, 2024 | 47.45 | 48.05 | 46.65 | 46.95 | 46.33 | 8,838 |
| Jan 25, 2024 | 46.35 | 47.10 | 46.35 | 47.10 | 46.47 | 11,754 |
| Jan 24, 2024 | 46.30 | 46.60 | 46.10 | 46.55 | 45.93 | 3,786 |
| Jan 23, 2024 | 46.60 | 46.60 | 46.00 | 46.40 | 45.78 | 3,819 |
| Jan 22, 2024 | 46.80 | 47.10 | 46.25 | 46.50 | 45.88 | 4,650 |
| Jan 19, 2024 | 47.35 | 47.35 | 46.25 | 46.45 | 45.83 | 4,459 |
| Jan 18, 2024 | 48.20 | 48.20 | 46.65 | 47.65 | 47.02 | 8,186 |
| Jan 17, 2024 | 48.90 | 48.90 | 47.75 | 48.00 | 47.36 | 3,895 |
| Jan 16, 2024 | 48.90 | 49.10 | 48.55 | 48.60 | 47.95 | 16,905 |
| Jan 15, 2024 | 48.65 | 49.10 | 48.35 | 48.90 | 48.25 | 15,138 |
| Jan 12, 2024 | 49.00 | 49.10 | 48.55 | 48.70 | 48.05 | 8,506 |
| Jan 11, 2024 | 48.65 | 49.10 | 48.10 | 48.70 | 48.05 | 13,562 |
| Jan 10, 2024 | 48.20 | 49.35 | 47.75 | 48.35 | 47.71 | 33,649 |
| Jan 09, 2024 | 47.70 | 47.95 | 46.65 | 47.95 | 47.31 | 18,424 |
| Jan 08, 2024 | 47.05 | 48.25 | 47.05 | 47.95 | 47.31 | 9,381 |
| Jan 05, 2024 | 46.45 | 47.30 | 46.45 | 46.70 | 46.08 | 29,170 |
| Jan 04, 2024 | 47.15 | 47.40 | 46.25 | 47.10 | 46.47 | 24,216 |
| Jan 03, 2024 | 46.70 | 47.35 | 46.00 | 46.50 | 45.88 | 18,714 |
| Dec 29, 2023 | 45.70 | 46.35 | 45.55 | 45.80 | 45.19 | 6,712 |
| Dec 28, 2023 | 44.70 | 45.45 | 44.40 | 45.45 | 44.85 | 3,683 |
| Dec 27, 2023 | 45.00 | 45.40 | 44.60 | 44.85 | 44.25 | 17,232 |
| Dec 22, 2023 | 44.60 | 45.20 | 44.60 | 45.20 | 44.60 | 4,552 |
| Dec 21, 2023 | 45.25 | 45.25 | 44.15 | 44.30 | 43.71 | 6,156 |
| *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.