Australia markets open in 5 hours 34 minutes

PennyMac Mortgage Investment Trust (8PM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
12.80+0.10 (+0.79%)
As of 08:08AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202412.8012.8012.8012.8012.80400
14 June 202412.7012.7012.7012.7012.70-
13 June 202412.6012.6012.6012.6012.60-
12 June 202412.6012.6012.6012.6012.60-
11 June 202412.6012.6012.6012.6012.60-
10 June 202412.6012.6012.6012.6012.60-
07 June 202412.6012.6012.6012.6012.60-
06 June 202412.7012.7012.7012.7012.70-
05 June 202412.6012.6012.6012.6012.60-
04 June 202412.6012.6012.6012.6012.60-
03 June 202412.6012.6012.6012.6012.60-
31 May 202412.6012.6012.6012.6012.60-
30 May 202412.3012.3012.3012.3012.30-
29 May 202412.4012.4012.4012.4012.40-
28 May 202412.5012.5012.5012.5012.50-
27 May 202412.5012.5012.5012.5012.50-
24 May 202412.4012.4012.4012.4012.40-
23 May 202412.7012.7012.7012.7012.70-
22 May 202412.6012.6012.6012.6012.60-
21 May 202413.8013.8013.8013.8013.80-
20 May 202413.8013.8013.8013.8013.80-
17 May 202413.9013.9013.9013.9013.90-
16 May 202413.7013.7013.7013.7013.70-
15 May 202413.6013.6013.6013.6013.60-
14 May 202413.6013.6013.6013.6013.60-
13 May 202413.7013.7013.7013.7013.70-
10 May 202413.7013.7013.7013.7013.70-
09 May 202413.5013.5013.5013.5013.50-
08 May 202413.6013.6013.6013.6013.60-
07 May 202413.7013.7013.7013.7013.70-
06 May 202413.6013.6013.6013.6013.60-
03 May 202413.5013.5013.5013.5013.50-
02 May 202413.3013.3013.3013.3013.30-
30 Apr 202413.0013.0013.0013.0013.00-
29 Apr 202413.1013.1013.1013.1013.10-
26 Apr 202413.2013.2013.2013.2013.20-
25 Apr 202412.7012.7012.7012.7012.70-
24 Apr 202413.0013.0013.0013.0013.00-
23 Apr 202412.8012.8012.8012.8012.80-
22 Apr 202412.7012.7012.7012.7012.70-
19 Apr 202412.3012.3012.3012.3012.30-
18 Apr 202412.4012.4012.4012.4012.40-
17 Apr 202412.4012.4012.4012.4012.40-
16 Apr 202412.5012.5012.5012.5012.50-
15 Apr 202412.7012.7012.7012.7012.70-
12 Apr 202412.7012.7012.7012.7012.70-
11 Apr 202412.6012.6012.6012.6012.60-
11 Apr 20240.4 Dividend
10 Apr 202413.5013.5013.5013.5013.10-
09 Apr 202413.3013.3013.3013.3012.91-
08 Apr 202413.2013.2013.2013.2012.81-
05 Apr 202413.1013.1013.1013.1012.71-
04 Apr 202413.3013.3013.3013.3012.91-
03 Apr 202413.2013.2013.2013.2012.81-
02 Apr 202413.5013.5013.5013.5013.10-
28 Mar 202413.2813.2813.2813.2812.89-
27 Mar 202413.1413.1413.1413.1412.75-
26 Mar 202413.2113.2113.2113.2112.82-
25 Mar 202413.2613.2613.2613.2612.87-
22 Mar 202413.2413.2413.2413.2412.85-
21 Mar 202413.2013.2013.2013.2012.81-
20 Mar 202412.9412.9412.9412.9412.56-
19 Mar 202412.8812.8812.8812.8812.50-
18 Mar 202412.9312.9312.9312.9312.55-
15 Mar 202412.8412.8412.8412.8412.46-
14 Mar 202413.0813.0813.0813.0812.69-
13 Mar 202413.0013.0013.0013.0012.61-
12 Mar 202412.9612.9612.9612.9612.58-
11 Mar 202412.9212.9212.9212.9212.54-
08 Mar 202412.8912.8912.8912.8912.51-
07 Mar 202412.9012.9012.9012.9012.52-
06 Mar 202412.8412.8412.8412.8412.46-
05 Mar 202412.7612.7612.7612.7612.38-
04 Mar 202413.0213.0213.0213.0212.63-
01 Mar 202412.9712.9712.9712.9712.59-
29 Feb 202412.6212.6212.6212.6212.25-
28 Feb 202412.6312.6312.6312.6312.26-
27 Feb 202412.6012.6012.6012.6012.23-
26 Feb 202412.7512.7512.7512.7512.37-
23 Feb 202412.7612.7612.7612.7612.38-
22 Feb 202412.6212.6212.6212.6212.25-
21 Feb 202412.6212.6212.6212.6212.25-
20 Feb 202412.4212.4212.4212.4212.05-
19 Feb 202412.4512.4512.4512.4512.08-
16 Feb 202412.7112.7112.7112.7112.33-
15 Feb 202412.3612.3612.3612.3611.99-
14 Feb 202412.2712.2712.2712.2711.91-
13 Feb 202412.7712.7712.7712.7712.39-
12 Feb 202412.6612.6612.6612.6612.28-
09 Feb 202412.4512.4512.4512.4512.08-
08 Feb 202412.4612.4612.4612.4612.09-
07 Feb 202412.6612.6612.6612.6612.28-
06 Feb 202412.8612.8612.8612.8612.48-
05 Feb 202412.8112.8112.8112.8112.43-
02 Feb 202413.1613.1613.1613.1612.77-
01 Feb 202413.1613.1613.1613.1612.77-
31 Jan 202413.2813.2813.2813.2812.89-
30 Jan 202413.8413.8413.8413.8413.43-
29 Jan 202413.6613.6613.6613.6613.26-
26 Jan 202413.6413.6413.6413.6413.24-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...