Canada markets open in 8 hours 19 minutes

PulteGroup, Inc. (PU7.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
103.44-0.36 (-0.35%)
At close: 08:07AM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 2024103.44103.44103.44103.44103.44-
May 29, 2024103.94103.94103.46103.80103.80356
May 28, 2024106.24107.30104.34104.34104.34128
May 27, 2024105.14105.14105.14105.14105.14-
May 24, 2024104.20104.20104.20104.20104.20-
May 23, 2024105.92105.92105.92105.92105.92-
May 22, 2024108.38108.76108.38108.76108.7672
May 21, 2024109.60109.60109.60109.60109.60-
May 20, 2024109.34109.88109.34109.88109.8830
May 17, 2024109.08109.64109.08109.64109.6411
May 16, 2024112.06112.24112.06112.24112.2458
May 15, 2024107.16107.16107.16107.16107.16-
May 14, 2024107.70107.70107.70107.70107.70-
May 13, 2024109.12109.12107.60107.84107.84424
May 10, 2024108.62108.62108.62108.62108.62-
May 09, 2024107.46107.46107.46107.46107.46-
May 08, 2024108.72108.72108.72108.72108.72-
May 07, 2024109.16109.16109.16109.16109.16-
May 06, 2024108.32108.32108.32108.32108.32-
May 03, 2024106.26106.26106.26106.26106.26-
May 02, 2024103.92103.92103.92103.92103.92-
Apr 30, 2024106.72106.72106.72106.72106.72-
Apr 29, 2024106.30106.92106.30106.92106.92281
Apr 26, 2024103.76103.76103.76103.76103.76-
Apr 25, 2024103.88103.88103.88103.88103.88-
Apr 24, 2024106.34106.34106.34106.34106.348
Apr 23, 2024100.90100.90100.90100.90100.90-
Apr 22, 202498.4198.9798.4198.9798.97194
Apr 19, 202498.6098.6098.6098.6098.60-
Apr 18, 202499.5799.5799.5799.5799.57-
Apr 17, 2024100.38100.52100.38100.52100.5240
Apr 16, 2024102.14102.14100.00100.00100.005
Apr 15, 2024104.26104.92101.98101.98101.98419
Apr 12, 2024103.12103.64103.12103.64103.64290
Apr 11, 2024101.66101.66101.48101.48101.48155
Apr 10, 2024106.22106.22103.34103.34103.34195
Apr 09, 2024105.84105.84105.84105.84105.84-
Apr 08, 2024107.12107.12107.12107.12107.12-
Apr 05, 2024105.14105.14105.14105.14105.14-
Apr 04, 2024106.64107.10106.64107.10107.1040
Apr 03, 2024105.58106.20105.58106.20106.20109
Apr 02, 2024110.72110.72109.64109.64109.6435
Mar 28, 2024108.80109.55108.80109.55109.5510
Mar 27, 2024107.20107.20107.20107.20107.20-
Mar 26, 2024106.85106.85106.85106.85106.85-
Mar 25, 2024109.00109.50108.00108.00108.00125
Mar 22, 2024107.00107.00107.00107.00107.00-
Mar 21, 2024104.60104.60104.60104.60104.60-
Mar 20, 2024102.40104.00102.40104.00104.0035
Mar 19, 2024101.20101.20101.20101.20101.20-
Mar 18, 2024102.00102.00100.95100.95100.95200
Mar 15, 2024100.60100.60100.60100.60100.60-
Mar 14, 2024103.75103.75103.75103.75103.75-
Mar 14, 20240.2 Dividend
Mar 13, 2024102.55102.55102.55102.55102.35-
Mar 12, 2024101.65101.75101.50101.75101.55232
Mar 11, 2024101.00102.2099.9699.9699.77217
Mar 08, 2024103.90104.35103.90104.35104.1543
Mar 07, 2024101.85104.45101.85104.45104.2520
Mar 06, 2024101.70101.70101.70101.70101.50-
Mar 05, 2024102.25102.25102.25102.25102.055
Mar 04, 2024102.30103.15102.30103.15102.95258
Mar 01, 2024100.35101.85100.35101.85101.65203
Feb 29, 202498.0898.0898.0898.0897.89-
Feb 28, 202498.5898.5897.3897.3897.19589
Feb 27, 202497.6698.6297.6698.6298.436
Feb 26, 202497.3497.3497.3497.3497.15-
Feb 23, 202496.6496.6496.6496.6496.45-
Feb 22, 202495.6695.6695.6695.6695.47-
Feb 21, 202495.1695.1695.1695.1694.97-
Feb 20, 202492.9293.6892.9293.6893.505
Feb 19, 202494.0294.0294.0294.0293.84-
Feb 16, 202496.9696.9694.9494.9494.7514
Feb 15, 202496.8096.8096.8096.8096.61-
Feb 14, 202495.2295.5095.2295.4495.25164
Feb 13, 202497.9298.0097.9298.0097.8150
Feb 12, 202495.4095.4095.4095.4095.21-
Feb 09, 202495.6895.6894.9294.9294.7313
Feb 08, 202495.4095.4695.4095.4695.276
Feb 07, 202495.1895.1895.1895.1894.99-
Feb 06, 202497.0097.0095.5095.5095.3132
Feb 05, 202497.9898.1097.9898.1097.91205
Feb 02, 202497.8698.4497.8698.4498.2525
Feb 01, 202496.8096.8096.8096.8096.61-
Jan 31, 202497.0898.3297.0898.3298.13155
Jan 30, 202497.9097.9097.9097.9097.71-
Jan 29, 202496.7496.7496.7496.7496.55-
Jan 26, 202496.5897.5296.5897.5297.33103
Jan 25, 202494.0095.6294.0095.6295.4320
Jan 24, 202495.5295.5295.3895.3895.196
Jan 23, 2024100.05100.0595.0095.0094.8127
Jan 22, 202497.3497.8297.3497.8297.63172
Jan 19, 202495.7496.3295.7496.1695.9739
Jan 18, 202495.1095.8495.1095.8495.6573
Jan 17, 202495.2495.2495.2095.2095.0150
Jan 16, 202495.6095.6095.6095.6095.41-
Jan 15, 202495.9096.7295.9096.2496.05136
Jan 12, 202496.2296.4096.2296.4096.2152
Jan 11, 202495.9096.3495.9096.0695.8730
Jan 10, 202494.3294.3294.3294.3294.14-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...