Australia markets closed

PennyMac Mortgage Investment Trust (8PM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.40+0.20 (+1.52%)
As of 08:08AM CEST. Market open.
Time period:
17 July 2023 - 17 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 July 202413.4013.4013.4013.4013.40400
16 July 202413.2013.2013.2013.2013.20-
15 July 202413.1013.1013.1013.1013.10-
12 July 202413.0013.0013.0013.0013.00-
12 July 20240.4 Dividend
11 July 202413.2013.2013.2013.2012.80-
10 July 202412.9012.9012.9012.9012.51-
09 July 202412.7012.7012.7012.7012.32-
08 July 202412.6012.6012.6012.6012.22-
05 July 202412.6012.6012.6012.6012.22-
04 July 202412.7012.7012.7012.7012.32-
03 July 202412.7012.7012.7012.7012.32-
02 July 202412.7012.7012.7012.7012.32-
01 July 202412.7012.7012.7012.7012.32-
28 June 202412.7012.7012.7012.7012.32-
27 June 202412.8012.8012.8012.8012.41-
26 June 202412.8012.8012.8012.8012.41-
25 June 202412.8012.8012.8012.8012.41-
24 June 202412.7012.7012.7012.7012.32-
21 June 202412.8012.8012.8012.8012.41-
20 June 202412.8012.8012.8012.8012.41-
19 June 202412.9012.9012.9012.9012.51-
18 June 202412.9012.9012.9012.9012.51-
17 June 202412.8012.8012.8012.8012.41-
14 June 202412.7012.7012.7012.7012.32-
13 June 202412.6012.6012.6012.6012.22-
12 June 202412.6012.6012.6012.6012.22-
11 June 202412.6012.6012.6012.6012.22-
10 June 202412.6012.6012.6012.6012.22-
07 June 202412.6012.6012.6012.6012.22-
06 June 202412.7012.7012.7012.7012.32-
05 June 202412.6012.6012.6012.6012.22-
04 June 202412.6012.6012.6012.6012.22-
03 June 202412.6012.6012.6012.6012.22-
31 May 202412.6012.6012.6012.6012.22-
30 May 202412.3012.3012.3012.3011.93-
29 May 202412.4012.4012.4012.4012.02-
28 May 202412.5012.5012.5012.5012.12-
27 May 202412.5012.5012.5012.5012.12-
24 May 202412.4012.4012.4012.4012.02-
23 May 202412.7012.7012.7012.7012.32-
22 May 202412.6012.6012.6012.6012.22-
21 May 202413.8013.8013.8013.8013.38-
20 May 202413.8013.8013.8013.8013.38-
17 May 202413.9013.9013.9013.9013.48-
16 May 202413.7013.7013.7013.7013.28-
15 May 202413.6013.6013.6013.6013.19-
14 May 202413.6013.6013.6013.6013.19-
13 May 202413.7013.7013.7013.7013.28-
10 May 202413.7013.7013.7013.7013.28-
09 May 202413.5013.5013.5013.5013.09-
08 May 202413.6013.6013.6013.6013.19-
07 May 202413.7013.7013.7013.7013.28-
06 May 202413.6013.6013.6013.6013.19-
03 May 202413.5013.5013.5013.5013.09-
02 May 202413.3013.3013.3013.3012.90-
30 Apr 202413.0013.0013.0013.0012.61-
29 Apr 202413.1013.1013.1013.1012.70-
26 Apr 202413.2013.2013.2013.2012.80-
25 Apr 202412.7012.7012.7012.7012.32-
24 Apr 202413.0013.0013.0013.0012.61-
23 Apr 202412.8012.8012.8012.8012.41-
22 Apr 202412.7012.7012.7012.7012.32-
19 Apr 202412.3012.3012.3012.3011.93-
18 Apr 202412.4012.4012.4012.4012.02-
17 Apr 202412.4012.4012.4012.4012.02-
16 Apr 202412.5012.5012.5012.5012.12-
15 Apr 202412.7012.7012.7012.7012.32-
12 Apr 202412.7012.7012.7012.7012.32-
11 Apr 202412.6012.6012.6012.6012.22-
11 Apr 20240.4 Dividend
10 Apr 202413.5013.5013.5013.5012.70-
09 Apr 202413.3013.3013.3013.3012.51-
08 Apr 202413.2013.2013.2013.2012.42-
05 Apr 202413.1013.1013.1013.1012.33-
04 Apr 202413.3013.3013.3013.3012.51-
03 Apr 202413.2013.2013.2013.2012.42-
02 Apr 202413.5013.5013.5013.5012.70-
28 Mar 202413.2813.2813.2813.2812.50-
27 Mar 202413.1413.1413.1413.1412.36-
26 Mar 202413.2113.2113.2113.2112.43-
25 Mar 202413.2613.2613.2613.2612.48-
22 Mar 202413.2413.2413.2413.2412.46-
21 Mar 202413.2013.2013.2013.2012.42-
20 Mar 202412.9412.9412.9412.9412.18-
19 Mar 202412.8812.8812.8812.8812.12-
18 Mar 202412.9312.9312.9312.9312.17-
15 Mar 202412.8412.8412.8412.8412.08-
14 Mar 202413.0813.0813.0813.0812.31-
13 Mar 202413.0013.0013.0013.0012.23-
12 Mar 202412.9612.9612.9612.9612.19-
11 Mar 202412.9212.9212.9212.9212.16-
08 Mar 202412.8912.8912.8912.8912.13-
07 Mar 202412.9012.9012.9012.9012.14-
06 Mar 202412.8412.8412.8412.8412.08-
05 Mar 202412.7612.7612.7612.7612.01-
04 Mar 202413.0213.0213.0213.0212.25-
01 Mar 202412.9712.9712.9712.9712.20-
29 Feb 202412.6212.6212.6212.6211.87-
28 Feb 202412.6312.6312.6312.6311.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...