Australia markets open in 9 hours 39 minutes

Petrofac Ltd (P2F.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.08670.0000 (0.00%)
As of 09:14AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.08670.08670.08670.08670.0867-
06 May 20240.08670.08670.08670.08670.0867-
03 May 20240.08670.08670.08670.08670.0867-
02 May 20240.08670.08670.08670.08670.0867-
30 Apr 20240.17380.17380.09100.12120.12125,000
29 Apr 20240.25900.25900.17020.17240.17243,000
26 Apr 20240.23700.26550.23700.25750.2575-
25 Apr 20240.27350.28850.26900.27700.27702,000
24 Apr 20240.29050.29050.27350.27350.2735-
23 Apr 20240.28000.28800.26800.28800.2880-
22 Apr 20240.26800.27850.26350.27850.2785-
19 Apr 20240.26550.26750.25900.26750.2675-
18 Apr 20240.25050.27550.25050.26750.2675-
17 Apr 20240.23750.26200.23050.26200.2620-
16 Apr 20240.26850.26850.23900.23900.239010,000
15 Apr 20240.30400.30400.27000.27000.2700-
12 Apr 20240.38950.38950.26650.30200.3020-
11 Apr 20240.34250.38700.34250.38700.3870-
10 Apr 20240.30050.34200.30050.34200.3420-
09 Apr 20240.28550.30500.28300.29900.2990-
08 Apr 20240.28800.28800.27700.28500.2850-
05 Apr 20240.29550.29550.28750.28800.2880-
04 Apr 20240.30300.30850.29800.29800.2980-
03 Apr 20240.31350.31350.30100.30300.3030-
02 Apr 20240.31800.31850.31300.31450.3145-
28 Mar 20240.30140.32000.29900.31780.3178-
27 Mar 20240.32240.32260.30040.30040.30042,000
26 Mar 20240.28380.32340.27620.32340.3234-
25 Mar 20240.27920.28380.27060.28380.2838-
22 Mar 20240.27920.27920.27160.27920.2792-
21 Mar 20240.28080.28080.27920.27920.2792-
20 Mar 20240.27920.28200.27920.27920.2792-
19 Mar 20240.27540.27920.27160.27920.2792-
18 Mar 20240.27340.29160.27200.27520.27522,000
15 Mar 20240.29120.29120.27860.28240.2824-
14 Mar 20240.28080.29100.27600.29100.2910-
13 Mar 20240.27440.28260.26720.28080.2808-
12 Mar 20240.28500.28500.27160.27440.2744-
11 Mar 20240.28780.28780.27540.28380.2838-
08 Mar 20240.27000.29280.27000.28780.2878-
07 Mar 20240.26100.28620.26100.26980.2698-
06 Mar 20240.27340.28360.26060.26200.26202,000
05 Mar 20240.26980.27200.26580.27040.2704-
04 Mar 20240.27420.29240.27020.27020.2702-
01 Mar 20240.30160.30700.29060.29440.2944-
29 Feb 20240.31960.32100.30420.30420.3042-
28 Feb 20240.32200.32200.30860.31920.31921,000
27 Feb 20240.32640.32640.31920.32200.3220-
26 Feb 20240.32600.32740.32600.32640.3264-
23 Feb 20240.33100.33100.32060.32720.3272-
22 Feb 20240.32640.33000.31920.33000.3300-
21 Feb 20240.31880.32440.31880.32440.3244-
20 Feb 20240.33220.33420.31860.31860.3186-
19 Feb 20240.34100.34100.32760.33320.3332-
16 Feb 20240.33960.34340.33360.34140.3414-
15 Feb 20240.32540.33880.31520.33880.3388-
14 Feb 20240.31640.32500.30820.32380.3238-
13 Feb 20240.32380.32500.31120.31620.3162-
12 Feb 20240.33160.34140.32420.32420.3242-
09 Feb 20240.33480.33880.33300.33380.3338875
08 Feb 20240.34720.34720.33480.33480.3348-
07 Feb 20240.33160.35000.32520.34900.3490-
06 Feb 20240.32740.33140.32060.33140.3314-
05 Feb 20240.33860.34260.31960.32540.3254-
02 Feb 20240.34720.34720.33880.33880.3388-
01 Feb 20240.35520.35520.33740.34480.34481,000
31 Jan 20240.38920.38920.35660.35660.3566-
30 Jan 20240.39160.39580.37900.38780.3878-
29 Jan 20240.37360.39740.37360.38960.3896-
26 Jan 20240.38340.39020.37360.37360.3736-
25 Jan 20240.33660.38240.33660.38240.3824-
24 Jan 20240.34660.34660.32420.33700.3370-
23 Jan 20240.33500.34940.33500.34320.3432-
22 Jan 20240.32200.33300.31500.33300.3330-
19 Jan 20240.29160.31980.29080.31980.3198-
18 Jan 20240.29120.29380.28920.28920.2892-
17 Jan 20240.27820.29080.27580.28940.2894-
16 Jan 20240.28440.28820.26960.28100.2810-
15 Jan 20240.28720.28720.27180.28580.2858-
12 Jan 20240.29140.30300.28620.28620.2862-
11 Jan 20240.32620.32620.29060.29060.2906-
10 Jan 20240.29800.32340.29800.32340.3234-
09 Jan 20240.32920.32920.29920.29920.2992-
08 Jan 20240.35340.35340.32280.32800.3280-
05 Jan 20240.35920.35920.34300.35200.3520-
04 Jan 20240.37220.37220.34720.35940.3594-
03 Jan 20240.37420.37780.35980.37200.3720-
02 Jan 20240.42920.42920.37840.38540.3854-
29 Dec 20230.44460.44640.42480.42680.4268-
28 Dec 20230.45740.46080.44480.44480.4448-
27 Dec 20230.38120.45620.38120.45620.4562-
22 Dec 20230.37860.38080.37200.38080.3808-
21 Dec 20230.35660.38800.35660.37880.3788-
20 Dec 20230.25680.35940.25680.35940.3594-
19 Dec 20230.23700.25620.22700.25620.2562-
18 Dec 20230.22560.23680.22560.23680.2368-
15 Dec 20230.22960.24520.22520.22640.2264-
14 Dec 20230.20520.23060.20520.23060.2306-
13 Dec 20230.22200.22200.20300.20300.2030-
12 Dec 20230.23060.23060.21960.22180.2218-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...