PTC Inc. (PMTA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 37 |
| Jun 25, 2024 | 164.80 | 165.50 | 164.80 | 165.50 | 165.50 | 37 |
| Jun 24, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| Jun 21, 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
| Jun 20, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Jun 19, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Jun 18, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| Jun 17, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| Jun 14, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| Jun 13, 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| Jun 12, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| Jun 11, 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| Jun 10, 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| Jun 07, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| Jun 06, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| Jun 05, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Jun 04, 2024 | 158.75 | 158.75 | 158.30 | 158.45 | 158.45 | 260 |
| Jun 03, 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| May 31, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| May 30, 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| May 29, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| May 28, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 12 |
| May 27, 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
| May 24, 2024 | 168.35 | 168.35 | 168.15 | 168.15 | 168.15 | 6 |
| May 23, 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| May 22, 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
| May 21, 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| May 20, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| May 17, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| May 16, 2024 | 168.40 | 168.90 | 168.40 | 168.90 | 168.90 | 6 |
| May 15, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| May 14, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| May 13, 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| May 10, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| May 09, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| May 08, 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| May 07, 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| May 06, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| May 03, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
| May 02, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| Apr 30, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Apr 29, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| Apr 26, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
| Apr 25, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| Apr 24, 2024 | 168.30 | 169.65 | 168.30 | 169.65 | 169.65 | 450 |
| Apr 23, 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| Apr 22, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| Apr 19, 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| Apr 18, 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| Apr 17, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| Apr 16, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| Apr 15, 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| Apr 12, 2024 | 169.40 | 169.80 | 169.40 | 169.80 | 169.80 | 59 |
| Apr 11, 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| Apr 10, 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| Apr 09, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| Apr 08, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 10 |
| Apr 05, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| Apr 04, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| Apr 03, 2024 | 172.10 | 172.35 | 172.10 | 172.35 | 172.35 | 36 |
| Apr 02, 2024 | 174.35 | 174.35 | 172.20 | 172.20 | 172.20 | 500 |
| Mar 28, 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| Mar 27, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| Mar 26, 2024 | 173.40 | 176.00 | 173.40 | 176.00 | 176.00 | 20 |
| Mar 25, 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| Mar 22, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| Mar 21, 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| Mar 20, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| Mar 19, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| Mar 18, 2024 | 166.60 | 166.60 | 166.50 | 166.50 | 166.50 | 144 |
| Mar 15, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| Mar 14, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| Mar 13, 2024 | 171.20 | 171.20 | 170.30 | 170.30 | 170.30 | 8 |
| Mar 12, 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| Mar 11, 2024 | 168.40 | 169.60 | 168.40 | 169.60 | 169.60 | 13 |
| Mar 08, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| Mar 07, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| Mar 06, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| Mar 05, 2024 | 171.40 | 171.40 | 170.20 | 170.20 | 170.20 | 200 |
| Mar 04, 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1 |
| Mar 01, 2024 | 168.80 | 172.20 | 168.80 | 172.20 | 172.20 | 73 |
| Feb 29, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| Feb 28, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| Feb 27, 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| Feb 26, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| Feb 23, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| Feb 22, 2024 | 163.30 | 166.20 | 163.30 | 166.20 | 166.20 | 500 |
| Feb 21, 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| Feb 20, 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| Feb 19, 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| Feb 16, 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| Feb 15, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| Feb 14, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| Feb 13, 2024 | 164.90 | 164.90 | 164.50 | 164.50 | 164.50 | 500 |
| Feb 12, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3 |
| Feb 09, 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| Feb 08, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| Feb 07, 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| Feb 06, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| Feb 05, 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.