Pinnacle West Capital Corp (PWC.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 100 |
| May 02, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| Apr 30, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Apr 30, 2024 | 0.88 Dividend | |||||
| Apr 29, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| Apr 26, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.61 | - |
| Apr 25, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.61 | - |
| Apr 24, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| Apr 23, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.60 | - |
| Apr 22, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| Apr 19, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| Apr 18, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| Apr 17, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| Apr 16, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| Apr 15, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| Apr 12, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| Apr 11, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| Apr 10, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| Apr 09, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| Apr 08, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| Apr 05, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| Apr 04, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| Apr 03, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| Apr 02, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| Mar 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| Mar 27, 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.40 | - |
| Mar 26, 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.70 | - |
| Mar 25, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.23 | - |
| Mar 22, 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.99 | - |
| Mar 21, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.48 | - |
| Mar 20, 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.50 | - |
| Mar 19, 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.13 | - |
| Mar 18, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.98 | - |
| Mar 15, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 63.86 | - |
| Mar 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | - |
| Mar 13, 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 63.69 | - |
| Mar 12, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.95 | - |
| Mar 11, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.28 | - |
| Mar 08, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.94 | - |
| Mar 07, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.72 | - |
| Mar 06, 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.05 | - |
| Mar 05, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 61.95 | - |
| Mar 04, 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.47 | - |
| Mar 01, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.11 | - |
| Feb 29, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.16 | - |
| Feb 28, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.46 | - |
| Feb 27, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.64 | - |
| Feb 26, 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.88 | - |
| Feb 23, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.70 | - |
| Feb 22, 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 63.74 | - |
| Feb 21, 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.74 | - |
| Feb 20, 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.75 | - |
| Feb 19, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.83 | - |
| Feb 16, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.81 | - |
| Feb 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.20 | - |
| Feb 14, 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.51 | - |
| Feb 13, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | - |
| Feb 12, 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 60.88 | - |
| Feb 09, 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.45 | - |
| Feb 08, 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.22 | - |
| Feb 07, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.09 | - |
| Feb 06, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 61.91 | - |
| Feb 05, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.42 | - |
| Feb 02, 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.27 | - |
| Feb 01, 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| Jan 31, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.90 | - |
| Jan 31, 2024 | 0.88 Dividend | |||||
| Jan 30, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 62.76 | - |
| Jan 29, 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 63.59 | - |
| Jan 26, 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 62.33 | - |
| Jan 25, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.75 | - |
| Jan 24, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 62.15 | - |
| Jan 23, 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 61.59 | - |
| Jan 22, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.86 | - |
| Jan 19, 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 61.57 | - |
| Jan 18, 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.08 | - |
| Jan 17, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 61.98 | - |
| Jan 16, 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.99 | - |
| Jan 15, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.62 | - |
| Jan 12, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.62 | - |
| Jan 11, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 64.88 | - |
| Jan 10, 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 65.37 | - |
| Jan 09, 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.78 | - |
| Jan 08, 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 65.48 | - |
| Jan 05, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.79 | - |
| Jan 04, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 65.60 | - |
| Jan 03, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 64.63 | - |
| Jan 02, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.09 | - |
| Dec 29, 2023 | 64.62 | 64.62 | 64.52 | 64.60 | 62.89 | - |
| Dec 28, 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 61.71 | - |
| Dec 27, 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 62.54 | - |
| Dec 22, 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 62.13 | - |
| Dec 21, 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 62.70 | - |
| Dec 20, 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 64.26 | - |
| Dec 19, 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 64.30 | - |
| Dec 18, 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 65.46 | - |
| Dec 15, 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 65.93 | - |
| Dec 14, 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 68.68 | - |
| Dec 13, 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.69 | - |
| Dec 12, 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 67.94 | - |
| *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.