Pioneer Natural Resources Company (PNK.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time Period:
Apr 20, 2023 - Apr 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 250.70 | 253.60 | 250.70 | 253.60 | 253.60 | 10 |
| Apr 18, 2024 | 249.80 | 249.80 | 249.80 | 249.80 | 249.80 | - |
| Apr 17, 2024 | 249.90 | 253.55 | 249.90 | 250.50 | 250.50 | 10 |
| Apr 16, 2024 | 251.55 | 251.55 | 251.05 | 251.05 | 251.05 | - |
| Apr 15, 2024 | 253.50 | 253.50 | 253.50 | 253.50 | 253.50 | - |
| Apr 12, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
| Apr 11, 2024 | 254.80 | 257.55 | 254.80 | 255.45 | 255.45 | 38 |
| Apr 10, 2024 | 249.70 | 255.95 | 249.70 | 255.95 | 255.95 | - |
| Apr 09, 2024 | 247.25 | 249.65 | 247.25 | 249.65 | 249.65 | - |
| Apr 08, 2024 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - |
| Apr 05, 2024 | 247.65 | 252.00 | 247.65 | 252.00 | 252.00 | - |
| Apr 04, 2024 | 247.50 | 248.65 | 247.40 | 248.65 | 248.65 | 63 |
| Apr 03, 2024 | 248.50 | 248.65 | 248.40 | 248.40 | 248.40 | 30 |
| Apr 02, 2024 | 244.30 | 249.20 | 244.30 | 249.20 | 249.20 | 14 |
| Mar 28, 2024 | 240.20 | 243.10 | 240.20 | 243.10 | 243.10 | - |
| Mar 27, 2024 | 236.80 | 240.00 | 236.80 | 240.00 | 240.00 | - |
| Mar 26, 2024 | 237.50 | 237.50 | 237.00 | 237.00 | 237.00 | - |
| Mar 25, 2024 | 235.00 | 237.60 | 235.00 | 237.60 | 237.60 | - |
| Mar 22, 2024 | 234.80 | 236.10 | 234.80 | 236.10 | 236.10 | - |
| Mar 21, 2024 | 232.50 | 234.90 | 232.50 | 234.90 | 234.90 | - |
| Mar 20, 2024 | 234.20 | 234.80 | 232.50 | 232.50 | 232.50 | 6 |
| Mar 19, 2024 | 230.00 | 233.80 | 230.00 | 233.80 | 233.80 | - |
| Mar 18, 2024 | 228.30 | 228.30 | 228.30 | 228.30 | 228.30 | - |
| Mar 15, 2024 | 229.00 | 229.50 | 229.00 | 229.50 | 229.50 | - |
| Mar 14, 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| Mar 13, 2024 | 222.10 | 223.70 | 222.10 | 223.70 | 223.70 | - |
| Mar 12, 2024 | 223.10 | 223.10 | 222.60 | 222.60 | 222.60 | 15 |
| Mar 11, 2024 | 220.40 | 223.70 | 220.40 | 223.70 | 223.70 | - |
| Mar 08, 2024 | 219.30 | 221.60 | 219.30 | 221.60 | 221.60 | - |
| Mar 07, 2024 | 218.40 | 220.30 | 218.40 | 220.30 | 220.30 | - |
| Mar 06, 2024 | 217.20 | 220.10 | 217.20 | 220.10 | 220.10 | - |
| Mar 05, 2024 | 214.60 | 218.50 | 214.60 | 218.00 | 218.00 | 471 |
| Mar 04, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 40 |
| Mar 01, 2024 | 214.00 | 219.40 | 214.00 | 219.40 | 219.40 | - |
| Mar 01, 2024 | 2.56 Dividend | |||||
| Feb 29, 2024 | 214.90 | 218.00 | 214.40 | 218.00 | 215.44 | 85 |
| Feb 28, 2024 | 214.40 | 217.00 | 214.40 | 216.10 | 213.56 | 450 |
| Feb 27, 2024 | 214.30 | 215.00 | 214.30 | 215.00 | 212.48 | - |
| Feb 26, 2024 | 213.10 | 213.10 | 213.10 | 213.10 | 210.60 | - |
| Feb 23, 2024 | 213.90 | 214.90 | 213.90 | 214.90 | 212.38 | - |
| Feb 22, 2024 | 214.60 | 215.10 | 214.60 | 215.10 | 212.57 | - |
| Feb 21, 2024 | 210.00 | 215.10 | 210.00 | 215.10 | 212.57 | - |
| Feb 20, 2024 | 213.20 | 213.20 | 211.80 | 211.80 | 209.31 | - |
| Feb 19, 2024 | 213.60 | 213.60 | 213.60 | 213.60 | 211.09 | - |
| Feb 16, 2024 | 213.70 | 215.80 | 213.70 | 215.80 | 213.27 | - |
| Feb 15, 2024 | 209.00 | 214.30 | 209.00 | 214.30 | 211.78 | - |
| Feb 14, 2024 | 210.80 | 210.80 | 209.60 | 209.60 | 207.14 | - |
| Feb 13, 2024 | 211.30 | 211.60 | 211.30 | 211.60 | 209.12 | - |
| Feb 12, 2024 | 209.00 | 213.10 | 209.00 | 213.10 | 210.60 | - |
| Feb 09, 2024 | 213.50 | 213.50 | 210.20 | 210.20 | 207.73 | - |
| Feb 08, 2024 | 210.00 | 214.80 | 210.00 | 214.80 | 212.28 | - |
| Feb 07, 2024 | 210.60 | 210.90 | 210.60 | 210.90 | 208.42 | - |
| Feb 06, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 206.74 | - |
| Feb 05, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 206.74 | - |
| Feb 02, 2024 | 208.80 | 211.50 | 208.80 | 211.50 | 209.02 | 15 |
| Feb 01, 2024 | 211.80 | 211.80 | 209.40 | 210.00 | 207.53 | 75 |
| Jan 31, 2024 | 215.40 | 215.40 | 212.60 | 212.60 | 210.10 | - |
| Jan 30, 2024 | 211.20 | 215.80 | 211.20 | 215.80 | 213.27 | 20 |
| Jan 29, 2024 | 211.20 | 212.30 | 211.20 | 212.30 | 209.81 | - |
| Jan 26, 2024 | 208.80 | 211.90 | 208.80 | 211.90 | 209.41 | - |
| Jan 25, 2024 | 203.90 | 210.10 | 203.90 | 210.10 | 207.63 | - |
| Jan 24, 2024 | 200.50 | 204.10 | 200.50 | 204.10 | 201.70 | 40 |
| Jan 23, 2024 | 197.10 | 201.40 | 197.10 | 201.40 | 199.03 | - |
| Jan 22, 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 194.59 | - |
| Jan 19, 2024 | 197.90 | 198.70 | 197.90 | 198.70 | 196.37 | - |
| Jan 18, 2024 | 198.20 | 199.55 | 198.10 | 199.55 | 197.21 | 20 |
| Jan 17, 2024 | 198.45 | 199.15 | 198.45 | 199.15 | 196.81 | - |
| Jan 16, 2024 | 202.60 | 202.60 | 200.60 | 200.60 | 198.24 | - |
| Jan 15, 2024 | 202.80 | 203.00 | 202.80 | 203.00 | 200.62 | - |
| Jan 12, 2024 | 199.95 | 204.00 | 199.95 | 204.00 | 201.60 | - |
| Jan 11, 2024 | 200.60 | 201.10 | 200.60 | 201.10 | 198.74 | - |
| Jan 10, 2024 | 202.70 | 202.70 | 200.90 | 200.90 | 198.54 | - |
| Jan 09, 2024 | 205.20 | 205.20 | 204.10 | 204.10 | 201.70 | 100 |
| Jan 08, 2024 | 208.30 | 208.30 | 208.30 | 208.30 | 205.85 | - |
| Jan 05, 2024 | 208.90 | 210.10 | 208.90 | 210.10 | 207.63 | - |
| Jan 04, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 209.02 | - |
| Jan 03, 2024 | 208.70 | 212.80 | 208.70 | 212.80 | 210.30 | 21 |
| Jan 02, 2024 | 202.10 | 209.50 | 202.10 | 209.50 | 207.04 | 1 |
| Dec 29, 2023 | 202.10 | 202.10 | 202.10 | 202.10 | 199.73 | - |
| Dec 28, 2023 | 204.50 | 204.50 | 203.60 | 203.60 | 201.21 | 10 |
| Dec 27, 2023 | 205.80 | 205.80 | 205.80 | 205.80 | 203.38 | - |
| Dec 22, 2023 | 205.90 | 207.90 | 205.90 | 207.90 | 205.46 | 15 |
| Dec 21, 2023 | 206.80 | 207.20 | 206.80 | 207.20 | 204.77 | - |
| Dec 20, 2023 | 210.20 | 210.20 | 208.20 | 208.20 | 205.76 | - |
| Dec 19, 2023 | 208.20 | 210.40 | 208.20 | 210.40 | 207.93 | - |
| Dec 18, 2023 | 206.50 | 210.90 | 206.50 | 209.80 | 207.34 | 5,654 |
| Dec 15, 2023 | 207.60 | 207.60 | 207.40 | 207.40 | 204.96 | - |
| Dec 14, 2023 | 203.80 | 207.50 | 203.80 | 207.50 | 205.06 | - |
| Dec 13, 2023 | 203.20 | 204.30 | 202.90 | 204.30 | 201.90 | 161 |
| Dec 12, 2023 | 206.20 | 206.20 | 204.30 | 204.30 | 201.90 | - |
| Dec 11, 2023 | 205.80 | 208.10 | 205.80 | 208.10 | 205.66 | - |
| Dec 08, 2023 | 203.50 | 207.20 | 203.50 | 207.20 | 204.77 | - |
| Dec 07, 2023 | 204.70 | 204.70 | 203.70 | 203.70 | 201.31 | - |
| Dec 06, 2023 | 208.20 | 208.20 | 206.70 | 206.70 | 204.27 | 30 |
| Dec 05, 2023 | 211.10 | 211.20 | 209.60 | 209.60 | 207.14 | 5 |
| Dec 04, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 209.51 | - |
| Dec 01, 2023 | 211.30 | 211.30 | 211.30 | 211.30 | 208.82 | - |
| Nov 30, 2023 | 209.50 | 212.60 | 209.50 | 212.60 | 210.10 | - |
| Nov 29, 2023 | 211.10 | 211.10 | 208.80 | 208.80 | 206.35 | - |
| Nov 29, 2023 | 3.2 Dividend | |||||
| *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.