PTC Inc (PMTA.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jul 05, 2023 - Jul 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | 14 |
| Jul 04, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| Jul 03, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
| Jul 02, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| Jul 01, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Jun 28, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Jun 27, 2024 | 164.55 | 164.55 | 164.55 | 164.55 | 164.55 | - |
| Jun 26, 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| Jun 25, 2024 | 164.25 | 164.25 | 164.25 | 164.25 | 164.25 | - |
| Jun 24, 2024 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| Jun 21, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| Jun 20, 2024 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | - |
| Jun 19, 2024 | 159.70 | 159.70 | 159.70 | 159.70 | 159.70 | - |
| Jun 18, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| Jun 17, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| Jun 14, 2024 | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | - |
| Jun 13, 2024 | 162.35 | 162.35 | 162.35 | 162.35 | 162.35 | - |
| Jun 12, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
| Jun 11, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| Jun 10, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| Jun 07, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| Jun 06, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| Jun 05, 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
| Jun 04, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
| Jun 03, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| May 31, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
| May 30, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| May 29, 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| May 28, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| May 27, 2024 | 167.25 | 167.25 | 167.25 | 167.25 | 167.25 | - |
| May 24, 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 167.55 | - |
| May 23, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
| May 22, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
| May 21, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| May 20, 2024 | 168.05 | 169.10 | 168.05 | 169.10 | 169.10 | - |
| May 17, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| May 16, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| May 15, 2024 | 165.55 | 165.55 | 165.55 | 165.55 | 165.55 | - |
| May 14, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| May 13, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| May 10, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
| May 09, 2024 | 164.55 | 166.25 | 164.55 | 166.25 | 166.25 | - |
| May 08, 2024 | 164.75 | 164.75 | 164.75 | 164.75 | 164.75 | - |
| May 07, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| May 06, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| May 03, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
| May 02, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Apr 30, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Apr 29, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Apr 26, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Apr 25, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - |
| Apr 24, 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
| Apr 23, 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | - |
| Apr 22, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| Apr 19, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| Apr 18, 2024 | 165.45 | 165.45 | 165.45 | 165.45 | 165.45 | - |
| Apr 17, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| Apr 16, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| Apr 15, 2024 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Apr 12, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
| Apr 11, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Apr 10, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Apr 09, 2024 | 170.30 | 170.30 | 170.30 | 170.30 | 170.30 | - |
| Apr 08, 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 169.50 | - |
| Apr 05, 2024 | 167.85 | 167.85 | 167.85 | 167.85 | 167.85 | - |
| Apr 04, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.80 | - |
| Apr 03, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| Apr 02, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Mar 28, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Mar 27, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| Mar 26, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
| Mar 25, 2024 | 174.20 | 174.20 | 174.20 | 174.20 | 174.20 | - |
| Mar 22, 2024 | 173.60 | 173.60 | 173.60 | 173.60 | 173.60 | - |
| Mar 21, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | - |
| Mar 20, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| Mar 19, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Mar 18, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Mar 15, 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 168.10 | - |
| Mar 14, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Mar 13, 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | - |
| Mar 12, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Mar 11, 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.90 | - |
| Mar 08, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Mar 07, 2024 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | - |
| Mar 06, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| Mar 05, 2024 | 170.70 | 170.70 | 170.70 | 170.70 | 170.70 | - |
| Mar 04, 2024 | 171.40 | 171.40 | 171.40 | 171.40 | 171.40 | - |
| Mar 01, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| Feb 29, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Feb 28, 2024 | 166.90 | 166.90 | 166.90 | 166.90 | 166.90 | - |
| Feb 27, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| Feb 26, 2024 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| Feb 23, 2024 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - |
| Feb 22, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| Feb 21, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
| Feb 20, 2024 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | - |
| Feb 19, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| Feb 16, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Feb 15, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
| Feb 14, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| *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.