Pegasystems Inc (PEA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 08 May 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| 07 May 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 57.00 | - |
| 06 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | - |
| 03 May 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| 02 May 2024 | 56.50 | 56.50 | 54.50 | 54.50 | 54.50 | - |
| 30 Apr 2024 | 56.50 | 56.50 | 55.50 | 55.50 | 55.50 | - |
| 29 Apr 2024 | 57.50 | 57.50 | 55.50 | 55.50 | 55.50 | - |
| 26 Apr 2024 | 55.00 | 58.00 | 55.00 | 58.00 | 58.00 | - |
| 25 Apr 2024 | 53.00 | 53.00 | 52.50 | 53.00 | 53.00 | 90 |
| 24 Apr 2024 | 55.50 | 56.50 | 54.50 | 54.50 | 54.50 | 200 |
| 23 Apr 2024 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - |
| 22 Apr 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | - |
| 19 Apr 2024 | 54.00 | 54.00 | 53.00 | 53.50 | 53.50 | - |
| 18 Apr 2024 | 55.00 | 55.00 | 54.00 | 54.00 | 54.00 | - |
| 17 Apr 2024 | 55.00 | 55.50 | 55.00 | 55.00 | 55.00 | - |
| 16 Apr 2024 | 54.50 | 55.00 | 54.00 | 55.00 | 55.00 | 130 |
| 15 Apr 2024 | 56.50 | 56.50 | 55.00 | 55.00 | 55.00 | - |
| 12 Apr 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | - |
| 11 Apr 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - |
| 10 Apr 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | - |
| 09 Apr 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | - |
| 08 Apr 2024 | 57.00 | 57.00 | 56.50 | 56.50 | 56.50 | - |
| 05 Apr 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 04 Apr 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 03 Apr 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | 100 |
| 02 Apr 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 28 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - |
| 28 Mar 2024 | 0.03 Dividend | |||||
| 27 Mar 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 59.47 | 13 |
| 26 Mar 2024 | 60.50 | 60.50 | 60.00 | 60.00 | 59.97 | - |
| 25 Mar 2024 | 59.50 | 61.00 | 59.50 | 59.50 | 59.47 | 5 |
| 22 Mar 2024 | 60.50 | 61.50 | 59.50 | 60.00 | 59.97 | 60 |
| 21 Mar 2024 | 59.00 | 59.50 | 59.00 | 59.00 | 58.97 | - |
| 20 Mar 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.97 | - |
| 19 Mar 2024 | 58.00 | 58.50 | 57.00 | 58.50 | 58.47 | 110 |
| 18 Mar 2024 | 57.00 | 57.50 | 57.00 | 57.50 | 57.47 | 103 |
| 15 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| 14 Mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.97 | - |
| 13 Mar 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 57.47 | - |
| 12 Mar 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 57.97 | - |
| 11 Mar 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| 08 Mar 2024 | 58.00 | 59.00 | 58.00 | 59.00 | 58.97 | 100 |
| 07 Mar 2024 | 57.50 | 58.00 | 57.50 | 57.50 | 57.47 | - |
| 06 Mar 2024 | 57.00 | 58.00 | 57.00 | 57.50 | 57.47 | - |
| 05 Mar 2024 | 59.50 | 59.50 | 56.50 | 56.50 | 56.47 | - |
| 04 Mar 2024 | 61.00 | 61.00 | 59.50 | 59.50 | 59.47 | - |
| 01 Mar 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
| 29 Feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.97 | - |
| 28 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.47 | - |
| 27 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.47 | - |
| 26 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| 23 Feb 2024 | 59.50 | 59.50 | 58.00 | 58.00 | 57.97 | - |
| 22 Feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.47 | - |
| 21 Feb 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.47 | - |
| 20 Feb 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.97 | - |
| 19 Feb 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.97 | - |
| 16 Feb 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.97 | - |
| 15 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.97 | - |
| 14 Feb 2024 | 45.00 | 46.20 | 45.00 | 46.20 | 46.18 | - |
| 13 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.38 | - |
| 12 Feb 2024 | 46.20 | 47.20 | 46.20 | 47.00 | 46.98 | - |
| 09 Feb 2024 | 46.00 | 46.40 | 46.00 | 46.40 | 46.38 | - |
| 08 Feb 2024 | 45.60 | 45.60 | 45.20 | 45.60 | 45.58 | - |
| 07 Feb 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 45.38 | - |
| 06 Feb 2024 | 45.60 | 45.80 | 45.60 | 45.60 | 45.58 | - |
| 05 Feb 2024 | 45.80 | 46.40 | 45.20 | 45.20 | 45.18 | 110 |
| 02 Feb 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.98 | - |
| 01 Feb 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.18 | - |
| 31 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | - |
| 30 Jan 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.78 | - |
| 29 Jan 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.78 | - |
| 26 Jan 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.38 | - |
| 25 Jan 2024 | 44.00 | 44.40 | 44.00 | 44.40 | 44.38 | - |
| 24 Jan 2024 | 44.20 | 44.60 | 44.00 | 44.00 | 43.98 | - |
| 23 Jan 2024 | 43.80 | 44.20 | 43.80 | 43.80 | 43.78 | - |
| 22 Jan 2024 | 43.40 | 44.20 | 43.40 | 43.60 | 43.58 | - |
| 19 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.78 | - |
| 18 Jan 2024 | 42.40 | 42.60 | 42.40 | 42.60 | 42.58 | - |
| 17 Jan 2024 | 42.20 | 42.40 | 42.00 | 42.40 | 42.38 | - |
| 16 Jan 2024 | 43.40 | 43.40 | 42.40 | 42.60 | 42.58 | - |
| 15 Jan 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.38 | - |
| 12 Jan 2024 | 43.60 | 43.60 | 43.40 | 43.40 | 43.38 | - |
| 11 Jan 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.58 | - |
| 10 Jan 2024 | 42.40 | 42.40 | 42.00 | 42.40 | 42.38 | - |
| 09 Jan 2024 | 42.00 | 42.00 | 41.60 | 41.60 | 41.58 | - |
| 08 Jan 2024 | 41.20 | 42.20 | 41.00 | 42.20 | 42.18 | - |
| 05 Jan 2024 | 41.40 | 41.40 | 40.60 | 40.60 | 40.58 | - |
| 04 Jan 2024 | 40.80 | 41.80 | 40.80 | 41.60 | 41.58 | - |
| 03 Jan 2024 | 42.60 | 42.60 | 40.80 | 40.80 | 40.78 | - |
| 02 Jan 2024 | 44.00 | 44.00 | 42.00 | 42.20 | 42.18 | - |
| 29 Dec 2023 | 44.40 | 44.40 | 44.40 | 44.40 | 44.38 | - |
| 29 Dec 2023 | 0.03 Dividend | |||||
| 28 Dec 2023 | 44.40 | 44.40 | 44.00 | 44.00 | 43.95 | - |
| 27 Dec 2023 | 45.20 | 45.20 | 44.20 | 44.20 | 44.15 | - |
| 22 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
| 21 Dec 2023 | 45.00 | 45.00 | 45.00 | 45.00 | 44.95 | - |
| 20 Dec 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 45.95 | - |
| 19 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.35 | - |
| 18 Dec 2023 | 45.60 | 45.60 | 45.20 | 45.20 | 45.15 | - |
| *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.