Pinnacle West Capital Corp (PWC.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 25, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jun 21, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.50 | - |
| Jun 20, 2024 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | - |
| Jun 19, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Jun 18, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| Jun 17, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jun 14, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jun 13, 2024 | 70.50 | 71.50 | 70.50 | 71.50 | 71.50 | - |
| Jun 12, 2024 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 11, 2024 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | - |
| Jun 10, 2024 | 70.00 | 70.50 | 70.00 | 70.00 | 70.00 | - |
| Jun 07, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 06, 2024 | 70.50 | 70.50 | 70.00 | 70.50 | 70.50 | - |
| Jun 05, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Jun 04, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| Jun 03, 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| May 31, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | - |
| May 30, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| May 29, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 28, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| May 27, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| May 24, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| May 23, 2024 | 71.50 | 71.50 | 70.50 | 70.50 | 70.50 | - |
| May 22, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| May 21, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - |
| May 20, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| May 17, 2024 | 71.50 | 72.00 | 71.50 | 72.00 | 72.00 | - |
| May 16, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 15, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| May 14, 2024 | 71.00 | 71.50 | 71.00 | 71.00 | 71.00 | 56 |
| May 13, 2024 | 71.50 | 71.50 | 71.00 | 71.00 | 71.00 | - |
| May 10, 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| May 09, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 08, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| May 07, 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| May 06, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 03, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| May 02, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| Apr 30, 2024 | 69.00 | 69.00 | 68.50 | 69.00 | 69.00 | - |
| Apr 30, 2024 | 0.88 Dividend | |||||
| Apr 29, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.62 | - |
| Apr 26, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.13 | - |
| Apr 25, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.13 | - |
| Apr 24, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.62 | - |
| Apr 23, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 68.62 | - |
| Apr 22, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.62 | - |
| Apr 19, 2024 | 68.00 | 69.50 | 68.00 | 69.50 | 68.62 | - |
| Apr 18, 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 67.63 | - |
| Apr 17, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
| Apr 16, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.15 | - |
| Apr 15, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 66.15 | - |
| Apr 12, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
| Apr 11, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
| Apr 10, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.63 | - |
| Apr 09, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.14 | - |
| Apr 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
| Apr 05, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.65 | - |
| Apr 04, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.15 | - |
| Apr 03, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.63 | - |
| Apr 02, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.63 | - |
| Mar 28, 2024 | 68.28 | 68.28 | 68.28 | 68.28 | 67.42 | - |
| Mar 27, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 65.70 | - |
| Mar 26, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.99 | - |
| Mar 25, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.55 | - |
| Mar 22, 2024 | 66.62 | 67.62 | 66.62 | 67.62 | 66.76 | - |
| Mar 21, 2024 | 66.62 | 67.32 | 66.62 | 67.32 | 66.47 | - |
| Mar 20, 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 65.80 | - |
| Mar 19, 2024 | 66.28 | 66.62 | 66.28 | 66.62 | 65.78 | - |
| Mar 18, 2024 | 65.14 | 66.26 | 65.14 | 66.26 | 65.42 | 400 |
| Mar 15, 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.14 | - |
| Mar 14, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 64.51 | - |
| Mar 13, 2024 | 64.76 | 65.28 | 64.76 | 65.28 | 64.45 | - |
| Mar 12, 2024 | 66.08 | 66.08 | 64.76 | 64.76 | 63.94 | - |
| Mar 11, 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.47 | - |
| Mar 08, 2024 | 65.10 | 65.24 | 64.90 | 65.24 | 64.41 | - |
| Mar 07, 2024 | 63.80 | 65.32 | 63.80 | 65.32 | 64.49 | - |
| Mar 06, 2024 | 63.12 | 63.96 | 63.12 | 63.96 | 63.15 | - |
| Mar 05, 2024 | 63.02 | 63.10 | 62.36 | 62.66 | 61.87 | - |
| Mar 04, 2024 | 62.52 | 63.22 | 62.52 | 63.02 | 62.22 | - |
| Mar 01, 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 62.42 | - |
| Feb 29, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 61.43 | - |
| Feb 28, 2024 | 63.60 | 63.60 | 63.54 | 63.54 | 62.74 | - |
| Feb 27, 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.91 | - |
| Feb 26, 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 64.20 | - |
| Feb 23, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.02 | - |
| Feb 22, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 63.94 | - |
| Feb 21, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.01 | - |
| Feb 20, 2024 | 62.80 | 63.82 | 62.80 | 63.44 | 62.64 | - |
| Feb 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.71 | 7 |
| Feb 16, 2024 | 62.92 | 63.18 | 62.92 | 63.18 | 62.38 | - |
| Feb 15, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.51 | - |
| Feb 14, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.83 | - |
| Feb 13, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.30 | - |
| Feb 12, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.18 | - |
| Feb 09, 2024 | 61.50 | 61.82 | 61.50 | 61.82 | 61.04 | - |
| Feb 08, 2024 | 62.28 | 62.28 | 60.56 | 61.20 | 60.43 | - |
| Feb 07, 2024 | 63.20 | 63.20 | 62.50 | 62.50 | 61.71 | - |
| Feb 06, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.22 | - |
| *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.