Pioneer Natural Resources Co (PNK.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:54PM CEST
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 254.25 | 254.50 | 252.00 | 252.00 | 252.00 | - |
| Apr 29, 2024 | 250.10 | 254.35 | 250.10 | 253.75 | 253.75 | - |
| Apr 26, 2024 | 255.70 | 255.70 | 255.25 | 255.25 | 255.25 | - |
| Apr 25, 2024 | 255.45 | 255.65 | 255.15 | 255.65 | 255.65 | - |
| Apr 24, 2024 | 256.20 | 257.10 | 255.20 | 256.85 | 256.85 | - |
| Apr 23, 2024 | 255.50 | 256.80 | 255.30 | 256.45 | 256.45 | - |
| Apr 22, 2024 | 252.45 | 257.90 | 252.45 | 257.90 | 257.90 | 3 |
| Apr 19, 2024 | 251.55 | 253.55 | 250.85 | 253.55 | 253.55 | - |
| Apr 18, 2024 | 250.10 | 252.25 | 249.95 | 251.60 | 251.60 | - |
| Apr 17, 2024 | 250.65 | 250.95 | 248.60 | 248.60 | 248.60 | - |
| Apr 16, 2024 | 251.90 | 251.90 | 249.75 | 250.90 | 250.90 | 50 |
| Apr 15, 2024 | 253.75 | 253.85 | 252.90 | 252.90 | 252.90 | - |
| Apr 12, 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| Apr 11, 2024 | 254.95 | 255.05 | 254.70 | 255.05 | 255.05 | - |
| Apr 10, 2024 | 249.70 | 255.20 | 249.70 | 255.20 | 255.20 | - |
| Apr 09, 2024 | 247.80 | 249.55 | 247.80 | 249.55 | 249.55 | - |
| Apr 08, 2024 | 250.35 | 250.60 | 250.35 | 250.60 | 250.60 | - |
| Apr 05, 2024 | 248.25 | 248.25 | 248.25 | 248.25 | 248.25 | - |
| Apr 04, 2024 | 247.80 | 248.50 | 247.80 | 248.50 | 248.50 | 150 |
| Apr 03, 2024 | 248.35 | 248.80 | 248.35 | 248.80 | 248.80 | - |
| Apr 02, 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| Mar 28, 2024 | 239.60 | 241.10 | 239.60 | 241.10 | 241.10 | 50 |
| Mar 27, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
| Mar 26, 2024 | 237.80 | 237.80 | 237.80 | 237.80 | 237.80 | - |
| Mar 25, 2024 | 235.00 | 237.00 | 235.00 | 235.80 | 235.80 | - |
| Mar 22, 2024 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | - |
| Mar 21, 2024 | 232.40 | 234.60 | 232.40 | 234.60 | 234.60 | - |
| Mar 20, 2024 | 234.50 | 234.50 | 233.20 | 233.20 | 233.20 | - |
| Mar 19, 2024 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | 50 |
| Mar 18, 2024 | 229.10 | 231.80 | 229.10 | 231.50 | 231.50 | 8 |
| Mar 15, 2024 | 229.70 | 229.70 | 229.40 | 229.40 | 229.40 | - |
| Mar 14, 2024 | 224.40 | 224.40 | 224.40 | 224.40 | 224.40 | - |
| Mar 13, 2024 | 222.30 | 224.40 | 222.20 | 224.30 | 224.30 | - |
| Mar 12, 2024 | 223.60 | 223.70 | 223.40 | 223.40 | 223.40 | - |
| Mar 11, 2024 | 221.30 | 221.70 | 220.70 | 221.70 | 221.70 | - |
| Mar 08, 2024 | 219.40 | 221.70 | 219.40 | 221.70 | 221.70 | - |
| Mar 07, 2024 | 218.80 | 221.60 | 218.80 | 220.50 | 220.50 | - |
| Mar 06, 2024 | 217.40 | 221.00 | 217.40 | 219.50 | 219.50 | - |
| Mar 05, 2024 | 214.70 | 219.50 | 214.70 | 218.80 | 218.80 | - |
| Mar 04, 2024 | 217.30 | 217.90 | 215.60 | 215.90 | 215.90 | - |
| Mar 01, 2024 | 214.50 | 217.90 | 214.50 | 217.90 | 217.90 | - |
| Mar 01, 2024 | 2.56 Dividend | |||||
| Feb 29, 2024 | 215.60 | 215.60 | 215.60 | 215.60 | 213.04 | - |
| Feb 28, 2024 | 214.70 | 217.80 | 213.80 | 217.80 | 215.21 | - |
| Feb 27, 2024 | 214.40 | 214.60 | 214.40 | 214.60 | 212.05 | - |
| Feb 26, 2024 | 213.50 | 213.50 | 212.70 | 212.70 | 210.17 | - |
| Feb 23, 2024 | 214.50 | 214.60 | 212.80 | 212.80 | 210.27 | - |
| Feb 22, 2024 | 215.20 | 215.80 | 214.80 | 215.70 | 213.14 | - |
| Feb 21, 2024 | 210.60 | 210.90 | 210.40 | 210.90 | 208.40 | - |
| Feb 20, 2024 | 213.40 | 213.40 | 211.50 | 211.50 | 208.99 | - |
| Feb 19, 2024 | 213.90 | 214.20 | 213.90 | 214.20 | 211.66 | 5 |
| Feb 16, 2024 | 213.90 | 215.70 | 213.90 | 215.10 | 212.55 | 13 |
| Feb 15, 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.91 | - |
| Feb 14, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 208.20 | - |
| Feb 13, 2024 | 211.80 | 213.60 | 211.80 | 213.60 | 211.06 | 8 |
| Feb 12, 2024 | 209.50 | 209.50 | 209.50 | 209.50 | 207.01 | - |
| Feb 09, 2024 | 213.90 | 213.90 | 210.90 | 210.90 | 208.40 | - |
| Feb 08, 2024 | 210.40 | 214.70 | 210.40 | 214.70 | 212.15 | - |
| Feb 07, 2024 | 211.00 | 211.90 | 209.40 | 210.40 | 207.90 | - |
| Feb 06, 2024 | 209.30 | 211.90 | 209.30 | 211.90 | 209.38 | 20 |
| Feb 05, 2024 | 209.70 | 211.40 | 209.70 | 210.00 | 207.51 | - |
| Feb 02, 2024 | 209.20 | 212.30 | 208.80 | 212.30 | 209.78 | 15 |
| Feb 01, 2024 | 212.00 | 212.40 | 211.80 | 212.40 | 209.88 | 4 |
| Jan 31, 2024 | 215.40 | 215.50 | 213.90 | 213.90 | 211.36 | - |
| Jan 30, 2024 | 211.70 | 212.60 | 209.60 | 212.60 | 210.08 | - |
| Jan 29, 2024 | 211.30 | 211.90 | 211.30 | 211.90 | 209.38 | - |
| Jan 26, 2024 | 209.10 | 210.20 | 209.10 | 210.20 | 207.70 | - |
| Jan 25, 2024 | 204.30 | 204.30 | 204.10 | 204.10 | 201.68 | - |
| Jan 24, 2024 | 200.90 | 203.20 | 200.90 | 203.20 | 200.79 | - |
| Jan 23, 2024 | 197.35 | 202.30 | 197.35 | 201.20 | 198.81 | - |
| Jan 22, 2024 | 198.00 | 198.50 | 196.60 | 198.50 | 196.14 | - |
| Jan 19, 2024 | 198.00 | 198.95 | 198.00 | 198.95 | 196.59 | - |
| Jan 18, 2024 | 198.20 | 199.40 | 198.20 | 199.20 | 196.83 | - |
| Jan 17, 2024 | 198.95 | 199.40 | 198.55 | 199.40 | 197.03 | - |
| Jan 16, 2024 | 203.30 | 203.30 | 202.90 | 202.90 | 200.49 | - |
| Jan 15, 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.89 | - |
| Jan 12, 2024 | 201.80 | 202.60 | 200.60 | 202.60 | 200.19 | - |
| Jan 11, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.22 | - |
| Jan 10, 2024 | 203.00 | 203.00 | 200.90 | 200.90 | 198.51 | 11 |
| Jan 09, 2024 | 205.40 | 207.80 | 203.80 | 203.80 | 201.38 | - |
| Jan 08, 2024 | 208.50 | 208.50 | 203.50 | 204.80 | 202.37 | - |
| Jan 05, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 206.42 | - |
| Jan 04, 2024 | 211.80 | 211.80 | 210.20 | 210.20 | 207.70 | - |
| Jan 03, 2024 | 208.90 | 212.60 | 208.90 | 212.60 | 210.08 | - |
| Jan 02, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 199.80 | - |
| Dec 29, 2023 | 202.30 | 202.60 | 202.30 | 202.60 | 200.19 | - |
| Dec 28, 2023 | 204.90 | 204.90 | 204.40 | 204.40 | 201.97 | - |
| Dec 27, 2023 | 206.40 | 207.90 | 205.50 | 205.50 | 203.06 | - |
| Dec 22, 2023 | 206.40 | 209.30 | 206.40 | 209.30 | 206.81 | 1 |
| Dec 21, 2023 | 207.00 | 207.90 | 207.00 | 207.90 | 205.43 | 22 |
| Dec 20, 2023 | 210.20 | 210.20 | 210.20 | 210.20 | 207.70 | - |
| Dec 19, 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 205.83 | - |
| Dec 18, 2023 | 207.50 | 209.60 | 207.50 | 209.60 | 207.11 | - |
| Dec 15, 2023 | 207.20 | 208.00 | 207.20 | 208.00 | 205.53 | - |
| Dec 14, 2023 | 203.70 | 208.00 | 203.70 | 208.00 | 205.53 | - |
| Dec 13, 2023 | 203.40 | 203.80 | 203.40 | 203.80 | 201.38 | - |
| Dec 12, 2023 | 206.50 | 206.50 | 203.50 | 204.40 | 201.97 | - |
| Dec 11, 2023 | 206.30 | 207.20 | 205.20 | 207.10 | 204.64 | - |
| Dec 08, 2023 | 203.60 | 207.20 | 203.60 | 207.20 | 204.74 | - |
| Dec 07, 2023 | 205.10 | 205.10 | 205.10 | 205.10 | 202.66 | - |
| *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.