Proto Labs, Inc. (PRZ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 29.32 | 29.44 | 29.26 | 29.26 | 29.26 | 25 |
| Apr 25, 2024 | 29.62 | 29.62 | 28.72 | 29.22 | 29.22 | - |
| Apr 24, 2024 | 29.90 | 29.90 | 29.66 | 29.70 | 29.70 | - |
| Apr 23, 2024 | 29.68 | 30.20 | 29.68 | 30.02 | 30.02 | - |
| Apr 22, 2024 | 29.92 | 29.96 | 29.58 | 29.82 | 29.82 | 25 |
| Apr 19, 2024 | 28.88 | 30.04 | 28.74 | 29.88 | 29.88 | - |
| Apr 18, 2024 | 29.12 | 29.40 | 29.10 | 29.10 | 29.10 | - |
| Apr 17, 2024 | 29.44 | 29.56 | 29.20 | 29.20 | 29.20 | - |
| Apr 16, 2024 | 29.76 | 29.76 | 29.50 | 29.54 | 29.54 | - |
| Apr 15, 2024 | 30.24 | 30.30 | 29.68 | 29.68 | 29.68 | - |
| Apr 12, 2024 | 30.60 | 30.60 | 30.20 | 30.30 | 30.30 | 50 |
| Apr 11, 2024 | 30.46 | 30.86 | 30.46 | 30.52 | 30.52 | - |
| Apr 10, 2024 | 31.44 | 31.44 | 30.26 | 30.56 | 30.56 | - |
| Apr 09, 2024 | 31.08 | 31.52 | 31.00 | 31.52 | 31.52 | - |
| Apr 08, 2024 | 31.44 | 31.60 | 31.30 | 31.30 | 31.30 | - |
| Apr 05, 2024 | 31.28 | 31.74 | 31.28 | 31.58 | 31.58 | - |
| Apr 04, 2024 | 31.76 | 32.16 | 31.46 | 31.46 | 31.46 | - |
| Apr 03, 2024 | 31.68 | 31.80 | 31.56 | 31.78 | 31.78 | - |
| Apr 02, 2024 | 32.26 | 32.26 | 31.34 | 31.68 | 31.68 | 100 |
| Mar 28, 2024 | 32.50 | 33.22 | 32.48 | 32.94 | 32.94 | - |
| Mar 27, 2024 | 31.70 | 32.50 | 31.70 | 32.50 | 32.50 | - |
| Mar 26, 2024 | 31.68 | 31.98 | 31.68 | 31.84 | 31.84 | - |
| Mar 25, 2024 | 31.94 | 32.20 | 31.58 | 31.68 | 31.68 | - |
| Mar 22, 2024 | 32.18 | 32.70 | 32.00 | 32.00 | 32.00 | - |
| Mar 21, 2024 | 31.22 | 32.22 | 31.22 | 32.12 | 32.12 | - |
| Mar 20, 2024 | 31.16 | 31.28 | 30.84 | 31.18 | 31.18 | - |
| Mar 19, 2024 | 30.72 | 31.26 | 30.72 | 31.16 | 31.16 | - |
| Mar 18, 2024 | 31.14 | 31.14 | 30.70 | 30.70 | 30.70 | - |
| Mar 15, 2024 | 31.02 | 31.30 | 30.74 | 31.10 | 31.10 | - |
| Mar 14, 2024 | 32.06 | 32.06 | 31.02 | 31.02 | 31.02 | - |
| Mar 13, 2024 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - |
| Mar 12, 2024 | 33.30 | 33.30 | 32.98 | 32.98 | 32.98 | - |
| Mar 11, 2024 | 33.92 | 33.94 | 33.28 | 33.30 | 33.30 | - |
| Mar 08, 2024 | 34.36 | 34.92 | 34.16 | 34.44 | 34.44 | - |
| Mar 07, 2024 | 33.24 | 34.42 | 33.24 | 34.42 | 34.42 | - |
| Mar 06, 2024 | 33.20 | 33.80 | 33.20 | 33.48 | 33.48 | - |
| Mar 05, 2024 | 33.08 | 33.54 | 33.02 | 33.32 | 33.32 | - |
| Mar 04, 2024 | 32.68 | 33.60 | 32.50 | 33.28 | 33.28 | - |
| Mar 01, 2024 | 33.60 | 33.60 | 32.82 | 32.82 | 32.82 | - |
| Feb 29, 2024 | 33.40 | 34.26 | 33.40 | 33.56 | 33.56 | - |
| Feb 28, 2024 | 34.52 | 34.60 | 33.58 | 33.58 | 33.58 | - |
| Feb 27, 2024 | 34.50 | 34.90 | 34.50 | 34.58 | 34.58 | 700 |
| Feb 26, 2024 | 33.56 | 34.58 | 33.56 | 34.58 | 34.58 | 40 |
| Feb 23, 2024 | 33.52 | 33.76 | 33.38 | 33.64 | 33.64 | - |
| Feb 22, 2024 | 33.24 | 34.00 | 33.24 | 33.60 | 33.60 | 20 |
| Feb 21, 2024 | 33.10 | 33.18 | 32.98 | 33.06 | 33.06 | - |
| Feb 20, 2024 | 33.52 | 33.70 | 32.82 | 33.20 | 33.20 | - |
| Feb 19, 2024 | 33.40 | 33.44 | 33.38 | 33.38 | 33.38 | - |
| Feb 16, 2024 | 34.06 | 34.06 | 33.84 | 33.84 | 33.84 | - |
| Feb 15, 2024 | 32.22 | 34.12 | 32.22 | 34.12 | 34.12 | - |
| Feb 14, 2024 | 31.16 | 32.28 | 31.16 | 32.28 | 32.28 | - |
| Feb 13, 2024 | 32.72 | 32.72 | 31.12 | 31.12 | 31.12 | - |
| Feb 12, 2024 | 32.80 | 32.84 | 32.36 | 32.84 | 32.84 | - |
| Feb 09, 2024 | 36.98 | 36.98 | 32.86 | 32.86 | 32.86 | - |
| Feb 08, 2024 | 33.24 | 34.70 | 33.24 | 34.40 | 34.40 | - |
| Feb 07, 2024 | 33.86 | 33.86 | 33.30 | 33.32 | 33.32 | 1 |
| Feb 06, 2024 | 33.56 | 34.00 | 33.54 | 33.82 | 33.82 | - |
| Feb 05, 2024 | 33.98 | 33.98 | 33.50 | 33.76 | 33.76 | - |
| Feb 02, 2024 | 33.50 | 34.16 | 33.18 | 34.16 | 34.16 | - |
| Feb 01, 2024 | 33.28 | 33.74 | 33.22 | 33.56 | 33.56 | - |
| Jan 31, 2024 | 34.52 | 34.52 | 33.42 | 33.42 | 33.42 | - |
| Jan 30, 2024 | 34.80 | 34.80 | 33.66 | 34.50 | 34.50 | - |
| Jan 29, 2024 | 34.20 | 34.84 | 34.20 | 34.84 | 34.84 | - |
| Jan 26, 2024 | 34.26 | 34.42 | 34.14 | 34.32 | 34.32 | - |
| Jan 25, 2024 | 34.16 | 34.60 | 34.16 | 34.32 | 34.32 | - |
| Jan 24, 2024 | 34.56 | 34.56 | 34.10 | 34.10 | 34.10 | - |
| Jan 23, 2024 | 34.54 | 35.12 | 34.54 | 34.76 | 34.76 | - |
| Jan 22, 2024 | 33.00 | 34.62 | 33.00 | 34.62 | 34.62 | - |
| Jan 19, 2024 | 32.78 | 33.10 | 32.48 | 33.10 | 33.10 | - |
| Jan 18, 2024 | 32.40 | 32.86 | 32.40 | 32.80 | 32.80 | - |
| Jan 17, 2024 | 33.18 | 33.18 | 32.30 | 32.50 | 32.50 | - |
| Jan 16, 2024 | 32.80 | 33.48 | 32.34 | 33.48 | 33.48 | - |
| Jan 15, 2024 | 32.60 | 32.60 | 32.58 | 32.58 | 32.58 | - |
| Jan 12, 2024 | 32.48 | 33.06 | 32.46 | 32.90 | 32.90 | - |
| Jan 11, 2024 | 33.00 | 33.00 | 31.88 | 32.54 | 32.54 | - |
| Jan 10, 2024 | 32.86 | 32.96 | 32.82 | 32.96 | 32.96 | - |
| Jan 09, 2024 | 33.08 | 33.18 | 33.00 | 33.00 | 33.00 | - |
| Jan 08, 2024 | 32.84 | 33.38 | 32.84 | 33.24 | 33.24 | - |
| Jan 05, 2024 | 32.72 | 33.20 | 32.60 | 33.20 | 33.20 | - |
| Jan 04, 2024 | 32.74 | 33.00 | 32.00 | 32.80 | 32.80 | - |
| Jan 03, 2024 | 34.50 | 34.50 | 32.86 | 32.86 | 32.86 | - |
| Jan 02, 2024 | 35.16 | 35.24 | 34.60 | 34.60 | 34.60 | - |
| Dec 29, 2023 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Dec 28, 2023 | 36.00 | 36.00 | 35.78 | 35.86 | 35.86 | - |
| Dec 27, 2023 | 36.14 | 36.26 | 35.96 | 36.16 | 36.16 | - |
| Dec 22, 2023 | 35.80 | 35.92 | 35.60 | 35.60 | 35.60 | - |
| Dec 21, 2023 | 35.34 | 36.02 | 35.32 | 36.02 | 36.02 | - |
| Dec 20, 2023 | 36.08 | 36.34 | 35.34 | 35.34 | 35.34 | 50 |
| Dec 19, 2023 | 35.34 | 36.24 | 35.22 | 36.18 | 36.18 | 42 |
| Dec 18, 2023 | 34.54 | 35.64 | 34.38 | 35.64 | 35.64 | 36 |
| Dec 15, 2023 | 34.32 | 34.94 | 34.32 | 34.68 | 34.68 | - |
| Dec 14, 2023 | 34.72 | 34.88 | 34.08 | 34.34 | 34.34 | - |
| Dec 13, 2023 | 34.28 | 34.76 | 33.90 | 34.76 | 34.76 | - |
| Dec 12, 2023 | 34.94 | 34.94 | 34.36 | 34.36 | 34.36 | 10 |
| Dec 11, 2023 | 34.72 | 35.00 | 34.72 | 34.90 | 34.90 | - |
| Dec 08, 2023 | 34.26 | 34.64 | 34.22 | 34.64 | 34.64 | - |
| Dec 07, 2023 | 33.80 | 34.16 | 33.80 | 34.16 | 34.16 | - |
| Dec 06, 2023 | 33.58 | 34.14 | 33.58 | 33.78 | 33.78 | - |
| Dec 05, 2023 | 34.02 | 34.02 | 33.56 | 33.58 | 33.58 | - |
| Dec 04, 2023 | 33.86 | 34.20 | 33.76 | 34.20 | 34.20 | - |
| *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.