PIERER Mobility AG (PKTM.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 40.40 | 40.60 | 39.00 | 39.50 | 39.50 | 3,448 |
| May 16, 2024 | 40.00 | 41.50 | 40.00 | 41.00 | 41.00 | 3,761 |
| May 15, 2024 | 39.60 | 40.10 | 39.20 | 40.10 | 40.10 | 1,635 |
| May 14, 2024 | 37.10 | 39.90 | 37.10 | 39.30 | 39.30 | 2,610 |
| May 13, 2024 | 37.20 | 37.60 | 37.10 | 37.10 | 37.10 | 543 |
| May 10, 2024 | 36.90 | 37.60 | 36.70 | 37.60 | 37.60 | 2,262 |
| May 09, 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 6 |
| May 08, 2024 | 38.60 | 38.60 | 36.40 | 37.50 | 37.50 | 6,515 |
| May 07, 2024 | 39.20 | 39.20 | 38.50 | 39.00 | 39.00 | 1,097 |
| May 06, 2024 | 37.50 | 39.80 | 37.20 | 39.80 | 39.80 | 2,591 |
| May 03, 2024 | 37.80 | 38.20 | 36.80 | 36.80 | 36.80 | 2,490 |
| May 02, 2024 | 37.20 | 37.60 | 36.90 | 37.40 | 37.40 | 1,551 |
| Apr 30, 2024 | 37.70 | 38.00 | 36.80 | 36.80 | 36.80 | 1,789 |
| Apr 29, 2024 | 37.60 | 38.40 | 37.40 | 38.00 | 38.00 | 1,279 |
| Apr 26, 2024 | 37.30 | 38.10 | 36.60 | 37.20 | 37.20 | 1,956 |
| Apr 25, 2024 | 38.30 | 38.30 | 37.00 | 37.60 | 37.60 | 1,747 |
| Apr 24, 2024 | 38.70 | 38.90 | 37.80 | 38.50 | 38.50 | 4,048 |
| Apr 24, 2024 | 0.5 Dividend | |||||
| Apr 23, 2024 | 39.30 | 39.40 | 38.30 | 39.40 | 38.90 | 2,643 |
| Apr 22, 2024 | 40.60 | 40.60 | 39.50 | 40.20 | 39.69 | 812 |
| Apr 19, 2024 | 40.60 | 40.60 | 40.00 | 40.60 | 40.08 | 1,515 |
| Apr 18, 2024 | 40.80 | 41.00 | 40.20 | 41.00 | 40.48 | 1,416 |
| Apr 17, 2024 | 42.00 | 42.00 | 40.70 | 41.20 | 40.68 | 739 |
| Apr 16, 2024 | 42.80 | 42.80 | 41.60 | 42.20 | 41.66 | 1,491 |
| Apr 15, 2024 | 42.00 | 42.60 | 41.80 | 42.60 | 42.06 | 2,529 |
| Apr 12, 2024 | 43.20 | 43.80 | 42.40 | 42.40 | 41.86 | 1,544 |
| Apr 11, 2024 | 43.90 | 43.90 | 42.70 | 43.10 | 42.55 | 4,314 |
| Apr 10, 2024 | 45.10 | 45.10 | 43.20 | 43.70 | 43.15 | 3,304 |
| Apr 09, 2024 | 43.70 | 45.20 | 43.70 | 45.20 | 44.63 | 372 |
| Apr 08, 2024 | 44.60 | 45.10 | 43.50 | 43.60 | 43.05 | 1,033 |
| Apr 05, 2024 | 44.60 | 45.10 | 43.70 | 44.10 | 43.54 | 1,840 |
| Apr 04, 2024 | 44.40 | 45.00 | 43.80 | 44.50 | 43.94 | 3,022 |
| Apr 03, 2024 | 45.50 | 45.70 | 44.30 | 44.60 | 44.03 | 1,748 |
| Apr 02, 2024 | 46.90 | 47.50 | 45.50 | 47.50 | 46.90 | 4,225 |
| Mar 28, 2024 | 45.80 | 47.10 | 45.80 | 47.10 | 46.50 | 829 |
| Mar 27, 2024 | 45.50 | 45.90 | 45.40 | 45.80 | 45.22 | 1,271 |
| Mar 26, 2024 | 44.90 | 47.00 | 44.00 | 47.00 | 46.40 | 1,080 |
| Mar 25, 2024 | 45.80 | 46.00 | 44.40 | 46.00 | 45.42 | 632 |
| Mar 22, 2024 | 44.70 | 45.60 | 44.70 | 45.60 | 45.02 | 1,535 |
| Mar 21, 2024 | 43.90 | 44.50 | 43.70 | 44.20 | 43.64 | 973 |
| Mar 20, 2024 | 44.40 | 44.40 | 44.10 | 44.10 | 43.54 | 1,402 |
| Mar 19, 2024 | 44.60 | 45.60 | 44.40 | 44.80 | 44.23 | 1,299 |
| Mar 18, 2024 | 46.10 | 46.50 | 44.80 | 45.10 | 44.53 | 1,762 |
| Mar 15, 2024 | 46.50 | 46.50 | 45.50 | 45.50 | 44.92 | 2,320 |
| Mar 14, 2024 | 46.20 | 47.10 | 46.20 | 46.40 | 45.81 | 1,651 |
| Mar 13, 2024 | 46.50 | 46.80 | 46.40 | 46.40 | 45.81 | 407 |
| Mar 12, 2024 | 46.50 | 46.50 | 46.10 | 46.10 | 45.51 | 1,338 |
| Mar 11, 2024 | 46.50 | 46.50 | 44.70 | 46.50 | 45.91 | 3,524 |
| Mar 08, 2024 | 47.50 | 47.50 | 46.50 | 46.60 | 46.01 | 800 |
| Mar 07, 2024 | 47.00 | 47.60 | 47.00 | 47.50 | 46.90 | 120 |
| Mar 06, 2024 | 47.80 | 47.80 | 47.00 | 47.00 | 46.40 | 1,222 |
| Mar 05, 2024 | 48.20 | 48.20 | 47.80 | 47.80 | 47.19 | 1,976 |
| Mar 04, 2024 | 48.40 | 48.80 | 47.90 | 48.80 | 48.18 | 1,215 |
| Mar 01, 2024 | 48.70 | 49.50 | 47.60 | 47.80 | 47.19 | 1,799 |
| Feb 29, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.88 | 426 |
| Feb 28, 2024 | 48.10 | 49.50 | 47.70 | 49.50 | 48.87 | 334 |
| Feb 27, 2024 | 47.90 | 48.00 | 47.30 | 48.00 | 47.39 | 605 |
| Feb 26, 2024 | 47.50 | 47.80 | 47.20 | 47.80 | 47.19 | 574 |
| Feb 23, 2024 | 47.90 | 48.00 | 47.40 | 47.80 | 47.19 | 612 |
| Feb 22, 2024 | 48.40 | 48.40 | 47.50 | 47.60 | 47.00 | 3,456 |
| Feb 21, 2024 | 48.80 | 48.90 | 48.00 | 48.90 | 48.28 | 574 |
| Feb 20, 2024 | 48.60 | 48.90 | 48.20 | 48.90 | 48.28 | 818 |
| Feb 19, 2024 | 48.70 | 49.00 | 47.90 | 49.00 | 48.38 | 1,868 |
| Feb 16, 2024 | 49.10 | 49.50 | 48.40 | 48.70 | 48.08 | 2,182 |
| Feb 15, 2024 | 51.00 | 51.00 | 48.60 | 49.70 | 49.07 | 4,858 |
| Feb 14, 2024 | 51.80 | 51.80 | 50.00 | 51.40 | 50.75 | 503 |
| Feb 13, 2024 | 52.40 | 52.60 | 51.60 | 51.60 | 50.95 | 794 |
| Feb 12, 2024 | 53.60 | 53.60 | 51.40 | 51.80 | 51.14 | 1,458 |
| Feb 09, 2024 | 52.20 | 53.40 | 51.60 | 53.00 | 52.33 | 2,126 |
| Feb 08, 2024 | 53.00 | 53.20 | 51.80 | 51.80 | 51.14 | 1,534 |
| Feb 07, 2024 | 52.20 | 53.00 | 52.20 | 53.00 | 52.33 | 3,582 |
| Feb 06, 2024 | 50.00 | 52.80 | 50.00 | 52.80 | 52.13 | 1,688 |
| Feb 05, 2024 | 49.50 | 50.80 | 49.50 | 50.60 | 49.96 | 1,601 |
| Feb 02, 2024 | 49.40 | 49.50 | 48.50 | 49.00 | 48.38 | 571 |
| Feb 01, 2024 | 50.00 | 50.00 | 48.80 | 48.90 | 48.28 | 1,416 |
| Jan 31, 2024 | 50.00 | 50.00 | 47.60 | 50.00 | 49.37 | 5,207 |
| Jan 30, 2024 | 49.40 | 50.00 | 49.40 | 49.60 | 48.97 | 303 |
| Jan 29, 2024 | 50.20 | 50.20 | 49.00 | 50.00 | 49.37 | 3,450 |
| Jan 26, 2024 | 50.60 | 50.80 | 50.00 | 50.20 | 49.56 | 1,085 |
| Jan 25, 2024 | 49.70 | 49.80 | 49.50 | 49.50 | 48.87 | 236 |
| Jan 24, 2024 | 49.70 | 49.80 | 49.00 | 49.80 | 49.17 | 792 |
| Jan 23, 2024 | 48.60 | 49.60 | 48.60 | 49.60 | 48.97 | 1,086 |
| Jan 22, 2024 | 50.00 | 50.20 | 49.00 | 49.00 | 48.38 | 949 |
| Jan 19, 2024 | 50.00 | 50.00 | 49.00 | 50.00 | 49.37 | 756 |
| Jan 18, 2024 | 50.80 | 51.00 | 50.00 | 50.20 | 49.56 | 1,376 |
| Jan 17, 2024 | 52.00 | 52.00 | 50.80 | 51.40 | 50.75 | 908 |
| Jan 16, 2024 | 52.00 | 52.40 | 52.00 | 52.00 | 51.34 | 446 |
| Jan 15, 2024 | 52.80 | 52.80 | 51.60 | 52.60 | 51.93 | 2,008 |
| Jan 12, 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 52.33 | 696 |
| Jan 11, 2024 | 52.60 | 52.60 | 51.20 | 52.40 | 51.74 | 933 |
| Jan 10, 2024 | 51.80 | 53.00 | 51.20 | 52.40 | 51.74 | 4,175 |
| Jan 09, 2024 | 51.40 | 51.40 | 50.40 | 50.80 | 50.16 | 2,746 |
| Jan 08, 2024 | 51.20 | 52.00 | 51.00 | 52.00 | 51.34 | 1,958 |
| Jan 05, 2024 | 50.60 | 51.20 | 50.20 | 51.20 | 50.55 | 2,305 |
| Jan 04, 2024 | 50.60 | 50.80 | 49.80 | 50.60 | 49.96 | 2,448 |
| Jan 03, 2024 | 50.20 | 50.80 | 49.50 | 50.00 | 49.37 | 6,590 |
| Jan 02, 2024 | 51.80 | 53.00 | 51.00 | 52.20 | 51.54 | 3,804 |
| Dec 29, 2023 | 48.70 | 49.80 | 48.70 | 49.70 | 49.07 | 2,850 |
| Dec 28, 2023 | 47.80 | 48.80 | 47.80 | 48.10 | 47.49 | 839 |
| Dec 27, 2023 | 47.50 | 48.50 | 47.50 | 47.90 | 47.29 | 3,228 |
| *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.