PennyMac Financial Services, Inc. (1AC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:05PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.80 | - |
| 09 May 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.80 | - |
| 08 May 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 84.80 | - |
| 07 May 2024 | 85.50 | 86.50 | 85.50 | 86.50 | 86.30 | - |
| 06 May 2024 | 83.50 | 85.50 | 83.50 | 85.50 | 85.30 | - |
| 03 May 2024 | 81.00 | 83.50 | 81.00 | 83.50 | 83.31 | - |
| 02 May 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.31 | - |
| 30 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | - |
| 29 Apr 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.31 | - |
| 26 Apr 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.31 | - |
| 25 Apr 2024 | 84.50 | 84.50 | 79.00 | 79.00 | 78.82 | - |
| 24 Apr 2024 | 86.00 | 86.00 | 85.00 | 85.00 | 84.80 | - |
| 23 Apr 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 84.30 | - |
| 22 Apr 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 82.81 | - |
| 19 Apr 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.31 | - |
| 18 Apr 2024 | 80.00 | 81.50 | 80.00 | 81.50 | 81.31 | - |
| 17 Apr 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.81 | - |
| 16 Apr 2024 | 81.00 | 81.00 | 80.50 | 80.50 | 80.31 | - |
| 15 Apr 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.81 | - |
| 12 Apr 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.31 | - |
| 11 Apr 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.31 | - |
| 10 Apr 2024 | 83.00 | 83.00 | 81.00 | 81.00 | 80.81 | - |
| 09 Apr 2024 | 82.00 | 82.50 | 82.00 | 82.50 | 82.31 | - |
| 08 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | - |
| 05 Apr 2024 | 80.50 | 81.00 | 80.50 | 81.00 | 80.81 | - |
| 04 Apr 2024 | 80.50 | 81.50 | 80.50 | 81.50 | 81.31 | - |
| 03 Apr 2024 | 81.00 | 82.50 | 81.00 | 82.50 | 82.31 | - |
| 02 Apr 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.31 | - |
| 28 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.80 | - |
| 27 Mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.31 | - |
| 26 Mar 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 82.81 | - |
| 25 Mar 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 82.81 | - |
| 22 Mar 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 83.80 | - |
| 21 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.31 | - |
| 20 Mar 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | - |
| 19 Mar 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.32 | - |
| 18 Mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.82 | - |
| 15 Mar 2024 | 77.00 | 78.50 | 77.00 | 78.50 | 78.32 | - |
| 14 Mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.32 | - |
| 13 Mar 2024 | 77.50 | 78.50 | 77.50 | 78.50 | 78.32 | - |
| 12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.82 | - |
| 11 Mar 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 77.82 | - |
| 08 Mar 2024 | 80.00 | 82.00 | 80.00 | 82.00 | 81.81 | - |
| 07 Mar 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 78.82 | - |
| 06 Mar 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.82 | - |
| 05 Mar 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.82 | - |
| 04 Mar 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.82 | - |
| 01 Mar 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.32 | - |
| 29 Feb 2024 | 76.50 | 78.50 | 76.50 | 78.50 | 78.32 | - |
| 28 Feb 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.32 | - |
| 27 Feb 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.32 | - |
| 26 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | - |
| 23 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.82 | - |
| 22 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.81 | - |
| 21 Feb 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.32 | - |
| 20 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | - |
| 19 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.81 | - |
| 16 Feb 2024 | 83.50 | 83.50 | 82.50 | 82.50 | 82.31 | - |
| 15 Feb 2024 | 81.50 | 83.50 | 81.50 | 83.50 | 83.31 | - |
| 14 Feb 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 80.31 | - |
| 13 Feb 2024 | 84.50 | 84.50 | 82.00 | 82.00 | 81.81 | - |
| 12 Feb 2024 | 83.50 | 85.50 | 83.50 | 85.50 | 85.30 | - |
| 12 Feb 2024 | 0.2 Dividend | |||||
| 09 Feb 2024 | 82.50 | 83.00 | 82.50 | 83.00 | 82.61 | - |
| 08 Feb 2024 | 82.00 | 83.00 | 82.00 | 83.00 | 82.61 | - |
| 07 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.11 | - |
| 06 Feb 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.11 | - |
| 05 Feb 2024 | 85.50 | 85.50 | 83.50 | 83.50 | 83.11 | 25 |
| 02 Feb 2024 | 81.00 | 84.00 | 81.00 | 84.00 | 83.60 | - |
| 01 Feb 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.12 | - |
| 31 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.11 | - |
| 30 Jan 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 81.61 | - |
| 29 Jan 2024 | 80.00 | 80.50 | 80.00 | 80.50 | 80.12 | - |
| 26 Jan 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 80.62 | - |
| 25 Jan 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 79.62 | - |
| 24 Jan 2024 | 79.00 | 79.50 | 79.00 | 79.50 | 79.12 | - |
| 23 Jan 2024 | 79.00 | 80.00 | 79.00 | 80.00 | 79.62 | - |
| 22 Jan 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.12 | - |
| 19 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.64 | - |
| 18 Jan 2024 | 75.50 | 76.50 | 75.50 | 76.50 | 76.14 | - |
| 17 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.64 | - |
| 16 Jan 2024 | 78.00 | 78.00 | 77.00 | 77.00 | 76.64 | - |
| 15 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.13 | - |
| 12 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.13 | - |
| 11 Jan 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.13 | - |
| 10 Jan 2024 | 78.00 | 78.50 | 78.00 | 78.50 | 78.13 | - |
| 09 Jan 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 77.63 | - |
| 08 Jan 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.63 | - |
| 05 Jan 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.64 | - |
| 04 Jan 2024 | 77.00 | 77.50 | 77.00 | 77.50 | 77.13 | - |
| 03 Jan 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 77.13 | - |
| 02 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.63 | - |
| 29 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.12 | - |
| 28 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.12 | - |
| 27 Dec 2023 | 79.50 | 79.50 | 79.50 | 79.50 | 79.12 | - |
| 22 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.13 | - |
| 21 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.13 | - |
| 20 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.62 | - |
| 19 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.62 | - |
| 18 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 80.62 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.