Performance Shipping Inc (DS2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 900 |
| 28 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 27 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 24 May 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 23 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 22 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 21 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 20 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 17 May 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| 16 May 2024 | 2.0000 | 2.0050 | 1.9320 | 2.0050 | 2.0050 | 900 |
| 15 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 14 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 13 May 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 10 May 2024 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | 2.1250 | - |
| 09 May 2024 | 2.0650 | 2.1250 | 2.0650 | 2.1250 | 2.1250 | 250 |
| 08 May 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 07 May 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 06 May 2024 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | 1.9780 | - |
| 03 May 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 02 May 2024 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | 1.9480 | - |
| 30 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 29 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 26 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 25 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 24 Apr 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 23 Apr 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 22 Apr 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 19 Apr 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 18 Apr 2024 | 2.0100 | 2.0100 | 1.8420 | 1.8420 | 1.8420 | 2,000 |
| 17 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 16 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 15 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 12 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 11 Apr 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 10 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 09 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 08 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 05 Apr 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| 04 Apr 2024 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | 1.8040 | - |
| 03 Apr 2024 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | 1.7740 | - |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 28 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 27 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 26 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 25 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 22 Mar 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 21 Mar 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 20 Mar 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 19 Mar 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 18 Mar 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 15 Mar 2024 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | 1.7520 | - |
| 14 Mar 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 13 Mar 2024 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | 1.7240 | - |
| 12 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 11 Mar 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 08 Mar 2024 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | 1.6660 | - |
| 07 Mar 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 06 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 05 Mar 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 04 Mar 2024 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | 1.7480 | - |
| 01 Mar 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 29 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 28 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 27 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 26 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 23 Feb 2024 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | 1.7660 | - |
| 22 Feb 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 21 Feb 2024 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | 1.7720 | - |
| 20 Feb 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 19 Feb 2024 | 1.7860 | 1.8340 | 1.7860 | 1.8340 | 1.8340 | 400 |
| 16 Feb 2024 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | 1.7860 | - |
| 15 Feb 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 14 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 13 Feb 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 12 Feb 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 09 Feb 2024 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| 08 Feb 2024 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| 07 Feb 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 06 Feb 2024 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | 1.6880 | - |
| 05 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 02 Feb 2024 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | 1.7440 | - |
| 01 Feb 2024 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | 1.7460 | - |
| 31 Jan 2024 | 1.8100 | 1.8100 | 1.7460 | 1.7460 | 1.7460 | 3,500 |
| 30 Jan 2024 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | 1.8180 | - |
| 29 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 26 Jan 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | - |
| 25 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 24 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 23 Jan 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 22 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 19 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 18 Jan 2024 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | 1.9560 | - |
| 17 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 16 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 15 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 12 Jan 2024 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | 1.9880 | - |
| 11 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 10 Jan 2024 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | 2.0850 | - |
| 09 Jan 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 08 Jan 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| *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.