Australia markets closed

publity AG (PBY.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.04-0.08 (-1.31%)
At close: 09:40PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20246.126.126.006.046.04-
09 May 20245.986.125.986.126.12-
08 May 20246.086.085.945.985.98-
07 May 20246.506.506.086.086.08-
06 May 20246.146.506.146.506.50-
03 May 20246.146.146.146.146.14-
02 May 20246.146.186.106.146.14-
30 Apr 20246.526.526.146.146.14-
29 Apr 20246.346.526.286.526.52-
26 Apr 20246.006.505.986.346.34-
25 Apr 20246.446.686.006.006.00-
24 Apr 20246.486.526.446.446.44-
23 Apr 20246.486.546.486.546.54-
22 Apr 20246.826.826.486.486.48-
19 Apr 20246.766.886.766.846.84-
18 Apr 20246.846.926.766.846.84-
17 Apr 20246.746.906.746.846.84-
16 Apr 20246.826.946.746.746.74-
15 Apr 20246.907.006.887.007.00-
12 Apr 20246.746.906.506.906.90-
11 Apr 20246.807.266.746.746.74-
10 Apr 20247.327.326.806.806.80-
09 Apr 20247.587.907.327.327.32-
08 Apr 20246.267.586.267.587.58-
05 Apr 20247.588.246.688.248.24-
04 Apr 20246.587.586.587.587.58-
03 Apr 20247.508.506.586.586.58-
02 Apr 20247.488.507.487.507.50-
28 Mar 20247.407.967.407.487.48-
27 Mar 20247.408.087.407.407.40-
26 Mar 20247.987.987.407.407.40-
25 Mar 20248.168.167.767.987.98-
22 Mar 20248.088.507.807.807.80-
21 Mar 20247.308.207.308.088.08-
20 Mar 20248.008.267.307.307.30-
19 Mar 20248.528.527.708.508.50-
18 Mar 20246.646.786.646.706.70-
15 Mar 20246.326.746.266.646.64-
14 Mar 20246.146.326.146.326.32-
13 Mar 20246.246.465.846.146.14-
12 Mar 20245.406.245.406.246.24-
11 Mar 20246.346.605.405.405.40-
08 Mar 20248.208.206.186.346.34-
07 Mar 20248.368.607.868.208.20-
06 Mar 20248.469.467.708.368.36-
05 Mar 20249.809.868.468.468.46-
04 Mar 202410.0510.209.809.809.80-
01 Mar 20249.9010.309.9010.0510.05-
29 Feb 202410.2010.859.909.909.90-
28 Feb 202410.3010.4010.1010.2010.20-
27 Feb 202411.0511.0510.0010.3010.30-
26 Feb 202412.8012.8011.0511.0511.05-
23 Feb 202413.4013.8012.3512.7512.75-
22 Feb 202413.9014.1513.4013.4013.40-
21 Feb 202414.6014.6013.9013.9013.90-
20 Feb 202414.7014.7014.5014.6014.60-
19 Feb 202414.5015.0014.5014.7014.70-
16 Feb 202414.8514.8513.5514.5014.50-
15 Feb 202414.8514.8514.7514.8514.85-
14 Feb 202415.0015.0014.8514.8514.85-
13 Feb 202414.9015.2014.8015.0015.00-
12 Feb 202414.9515.1014.5514.9014.90-
09 Feb 202414.7014.9514.2014.9514.95-
08 Feb 202415.1515.2014.7014.7014.70-
07 Feb 202415.1015.1514.9015.1515.15-
06 Feb 202415.2015.2014.8515.1015.10-
05 Feb 202415.3015.3014.9015.2015.20-
02 Feb 202415.2515.3015.0515.3015.30-
01 Feb 202415.2015.2515.1515.2515.25-
31 Jan 202415.4515.4515.0015.2015.20-
30 Jan 202415.5515.5515.3515.4515.45-
29 Jan 202415.5015.5515.3515.5515.55-
26 Jan 202415.8515.8515.5015.5015.50-
25 Jan 202415.7515.8515.6515.8515.85-
24 Jan 202415.9515.9515.6015.7515.75-
23 Jan 202415.9515.9515.7015.9515.95-
22 Jan 202415.0015.9515.0015.9515.95-
19 Jan 202415.9015.9014.5014.7514.75-
18 Jan 202415.3015.9015.2015.9015.90-
17 Jan 202416.3516.3515.3015.3015.30-
16 Jan 202415.8516.3515.8516.3516.35-
15 Jan 202416.4516.4515.8515.8515.85-
12 Jan 202416.5016.5016.3516.4516.45-
11 Jan 202416.8016.8016.4516.5016.50-
10 Jan 202417.2017.2016.8016.8016.80-
09 Jan 202417.1017.2016.8517.2017.20-
08 Jan 202417.2017.2016.9017.1017.10-
05 Jan 202417.2017.2016.8017.2017.20-
04 Jan 202416.9517.2016.9517.2017.20-
03 Jan 202417.5017.5516.9516.9516.95-
02 Jan 202417.3017.5017.0517.5017.50-
29 Dec 202316.4516.6016.2516.6016.60-
28 Dec 202316.0016.4515.8016.4516.45-
27 Dec 202316.0016.0015.8016.0016.00-
22 Dec 202316.0016.0015.8016.0016.00-
21 Dec 202316.1016.1015.8016.0016.00-
20 Dec 202316.1516.2515.4516.1016.10-
19 Dec 202316.5016.5016.1016.1516.15-
18 Dec 202316.1016.5016.1016.5016.50-
15 Dec 202316.5016.5015.8516.1016.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...