PetMed Express Inc (PQM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 3.8120 | 3.9160 | 3.6640 | 3.6700 | 3.6700 | 650 |
| Apr 30, 2024 | 3.8120 | 3.9160 | 3.6640 | 3.6820 | 3.6820 | 650 |
| Apr 29, 2024 | 3.7030 | 3.9770 | 3.7030 | 3.8440 | 3.8440 | - |
| Apr 26, 2024 | 3.7170 | 3.7330 | 3.7170 | 3.7330 | 3.7330 | - |
| Apr 25, 2024 | 3.8110 | 3.8110 | 3.7020 | 3.7020 | 3.7020 | - |
| Apr 24, 2024 | 3.8180 | 3.8420 | 3.8180 | 3.8420 | 3.8420 | - |
| Apr 23, 2024 | 3.7460 | 3.8400 | 3.7460 | 3.8400 | 3.8400 | - |
| Apr 22, 2024 | 3.8140 | 3.8140 | 3.7490 | 3.7490 | 3.7490 | - |
| Apr 19, 2024 | 3.7820 | 3.8120 | 3.7820 | 3.8120 | 3.8120 | - |
| Apr 18, 2024 | 3.9160 | 3.9160 | 3.8050 | 3.8140 | 3.8140 | - |
| Apr 17, 2024 | 3.8820 | 4.0200 | 3.8820 | 3.9880 | 3.9880 | - |
| Apr 16, 2024 | 3.8140 | 3.9270 | 3.8140 | 3.8880 | 3.8880 | 300 |
| Apr 15, 2024 | 3.8860 | 3.8860 | 3.8190 | 3.8210 | 3.8210 | - |
| Apr 12, 2024 | 3.8050 | 3.8540 | 3.8050 | 3.8540 | 3.8540 | - |
| Apr 11, 2024 | 3.9270 | 3.9270 | 3.8690 | 3.8770 | 3.8770 | 140 |
| Apr 10, 2024 | 4.0520 | 4.0520 | 3.8830 | 3.8830 | 3.8830 | - |
| Apr 09, 2024 | 4.2190 | 4.2340 | 4.2060 | 4.2060 | 4.2060 | - |
| Apr 08, 2024 | 4.1530 | 4.3640 | 4.1530 | 4.2090 | 4.2090 | - |
| Apr 05, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Apr 04, 2024 | 4.3340 | 4.4660 | 4.3340 | 4.4660 | 4.4660 | 240 |
| Apr 03, 2024 | 4.3510 | 4.4570 | 4.3510 | 4.4010 | 4.4010 | 3,400 |
| Apr 02, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 40 |
| Mar 28, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| Mar 27, 2024 | 4.4480 | 4.4480 | 4.4220 | 4.4410 | 4.4410 | - |
| Mar 26, 2024 | 4.3510 | 4.4900 | 4.3510 | 4.4360 | 4.4360 | - |
| Mar 25, 2024 | 4.2700 | 4.3520 | 4.2700 | 4.3510 | 4.3510 | - |
| Mar 22, 2024 | 4.3910 | 4.4020 | 4.3010 | 4.3010 | 4.3010 | - |
| Mar 21, 2024 | 4.3910 | 4.4020 | 4.3910 | 4.4020 | 4.4020 | - |
| Mar 20, 2024 | 4.3070 | 4.3540 | 4.3070 | 4.3400 | 4.3400 | - |
| Mar 19, 2024 | 4.3230 | 4.3590 | 4.3230 | 4.3320 | 4.3320 | - |
| Mar 18, 2024 | 4.3920 | 4.3920 | 4.3370 | 4.3480 | 4.3480 | - |
| Mar 15, 2024 | 4.3080 | 4.3130 | 4.3080 | 4.3130 | 4.3130 | - |
| Mar 14, 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| Mar 13, 2024 | 4.4010 | 4.4380 | 4.3080 | 4.3080 | 4.3080 | 27 |
| Mar 12, 2024 | 4.6470 | 4.6470 | 4.3730 | 4.4440 | 4.4440 | - |
| Mar 11, 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| Mar 08, 2024 | 4.5180 | 4.5920 | 4.5180 | 4.5920 | 4.5920 | - |
| Mar 07, 2024 | 4.4840 | 4.5260 | 4.3990 | 4.5260 | 4.5260 | - |
| Mar 06, 2024 | 4.6430 | 4.6520 | 4.5370 | 4.5370 | 4.5370 | - |
| Mar 05, 2024 | 4.6310 | 4.8900 | 4.6310 | 4.6740 | 4.6740 | - |
| Mar 04, 2024 | 4.5460 | 4.6540 | 4.5430 | 4.6540 | 4.6540 | - |
| Mar 01, 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| Feb 29, 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| Feb 28, 2024 | 4.6980 | 4.6980 | 4.6570 | 4.6570 | 4.6570 | - |
| Feb 27, 2024 | 4.6490 | 4.6850 | 4.6490 | 4.6850 | 4.6850 | 30 |
| Feb 26, 2024 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | - |
| Feb 23, 2024 | 4.6980 | 4.8700 | 4.6980 | 4.8700 | 4.8700 | - |
| Feb 22, 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| Feb 21, 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| Feb 20, 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| Feb 19, 2024 | 4.7570 | 4.8900 | 4.7570 | 4.8900 | 4.8900 | 250 |
| Feb 16, 2024 | 4.8620 | 4.8620 | 4.7950 | 4.8000 | 4.8000 | - |
| Feb 15, 2024 | 4.8850 | 5.0000 | 4.8850 | 5.0000 | 5.0000 | - |
| Feb 14, 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| Feb 13, 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| Feb 12, 2024 | 5.4640 | 5.4640 | 5.4100 | 5.4200 | 5.4200 | - |
| Feb 09, 2024 | 5.3700 | 5.6320 | 5.3700 | 5.6320 | 5.6320 | - |
| Feb 08, 2024 | 5.4100 | 5.6080 | 5.4100 | 5.4260 | 5.4260 | 270 |
| Feb 07, 2024 | 5.5060 | 5.5060 | 5.4460 | 5.4460 | 5.4460 | - |
| Feb 06, 2024 | 5.5160 | 5.6140 | 5.5160 | 5.5960 | 5.5960 | - |
| Feb 05, 2024 | 5.5620 | 5.5620 | 5.4500 | 5.4600 | 5.4600 | - |
| Feb 02, 2024 | 5.7220 | 5.7860 | 5.7220 | 5.7860 | 5.7860 | 3,280 |
| Feb 01, 2024 | 5.7240 | 5.7540 | 5.7240 | 5.7360 | 5.7360 | - |
| Jan 31, 2024 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | - |
| Jan 30, 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | - |
| Jan 29, 2024 | 6.1040 | 6.2760 | 6.1040 | 6.2760 | 6.2760 | 700 |
| Jan 26, 2024 | 6.2360 | 6.2580 | 6.2320 | 6.2320 | 6.2320 | - |
| Jan 25, 2024 | 6.1920 | 6.1920 | 6.1920 | 6.1920 | 6.1920 | - |
| Jan 24, 2024 | 6.3300 | 6.3400 | 6.1840 | 6.1840 | 6.1840 | - |
| Jan 23, 2024 | 6.3700 | 6.4300 | 6.3040 | 6.3800 | 6.3800 | - |
| Jan 22, 2024 | 6.1220 | 6.3620 | 6.1220 | 6.3220 | 6.3220 | 250 |
| Jan 19, 2024 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | - |
| Jan 18, 2024 | 6.2840 | 6.2840 | 6.2340 | 6.2500 | 6.2500 | - |
| Jan 17, 2024 | 6.3640 | 6.3840 | 6.3260 | 6.3700 | 6.3700 | - |
| Jan 16, 2024 | 6.5100 | 6.5760 | 6.4920 | 6.4920 | 6.4920 | - |
| Jan 15, 2024 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | - |
| Jan 12, 2024 | 6.4260 | 6.5940 | 6.4260 | 6.5940 | 6.5940 | - |
| Jan 11, 2024 | 6.4420 | 6.4420 | 6.4420 | 6.4420 | 6.4420 | - |
| Jan 10, 2024 | 6.5020 | 6.5520 | 6.5020 | 6.5420 | 6.5420 | - |
| Jan 09, 2024 | 6.6060 | 6.6060 | 6.5400 | 6.5400 | 6.5400 | - |
| Jan 08, 2024 | 6.4480 | 6.7280 | 6.4220 | 6.7280 | 6.7280 | - |
| Jan 05, 2024 | 6.5020 | 6.6600 | 6.5020 | 6.5380 | 6.5380 | 50 |
| Jan 04, 2024 | 6.6340 | 6.6340 | 6.5000 | 6.5220 | 6.5220 | - |
| Jan 03, 2024 | 6.8200 | 6.8200 | 6.6420 | 6.6460 | 6.6460 | - |
| Jan 02, 2024 | 6.7080 | 7.0380 | 6.7080 | 7.0080 | 7.0080 | - |
| Dec 29, 2023 | 6.5820 | 6.7200 | 6.5820 | 6.7080 | 6.7080 | 91 |
| Dec 28, 2023 | 6.5820 | 6.7200 | 6.5820 | 6.7200 | 6.7200 | 91 |
| Dec 27, 2023 | 6.7420 | 6.7420 | 6.6760 | 6.6760 | 6.6760 | 700 |
| Dec 22, 2023 | 6.7520 | 6.8720 | 6.7520 | 6.8720 | 6.8720 | 1,166 |
| Dec 21, 2023 | 6.6680 | 6.6760 | 6.6520 | 6.6520 | 6.6520 | 840 |
| Dec 20, 2023 | 6.7680 | 6.7680 | 6.7680 | 6.7680 | 6.7680 | - |
| Dec 19, 2023 | 6.5600 | 6.7080 | 6.5600 | 6.7080 | 6.7080 | 1,000 |
| Dec 18, 2023 | 6.6320 | 6.6320 | 6.6120 | 6.6120 | 6.6120 | - |
| Dec 15, 2023 | 6.7620 | 6.7760 | 6.7200 | 6.7200 | 6.7200 | - |
| Dec 14, 2023 | 6.6940 | 7.0800 | 6.6940 | 7.0040 | 7.0040 | - |
| Dec 13, 2023 | 6.3280 | 6.5160 | 6.3280 | 6.4520 | 6.4520 | 20 |
| Dec 12, 2023 | 6.5360 | 6.5360 | 6.2360 | 6.3440 | 6.3440 | 40 |
| Dec 11, 2023 | 6.6360 | 6.6380 | 6.5100 | 6.5640 | 6.5640 | - |
| Dec 08, 2023 | 6.8860 | 6.8860 | 6.6860 | 6.6860 | 6.6860 | - |
| Dec 07, 2023 | 6.9580 | 6.9580 | 6.9580 | 6.9580 | 6.9580 | - |
| *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.