Piper Sandler Cos (PJR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 11 Sept 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - |
| 10 Sept 2024 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | - |
| 09 Sept 2024 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | - |
| 06 Sept 2024 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | - |
| 05 Sept 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 238.00 | - |
| 04 Sept 2024 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - |
| 03 Sept 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 02 Sept 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - |
| 30 Aug 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - |
| 29 Aug 2024 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - |
| 29 Aug 2024 | 0.65 Dividend | |||||
| 28 Aug 2024 | 240.00 | 242.00 | 240.00 | 240.00 | 239.35 | - |
| 27 Aug 2024 | 242.00 | 242.00 | 238.00 | 240.00 | 239.35 | - |
| 26 Aug 2024 | 244.00 | 244.00 | 240.00 | 242.00 | 241.34 | - |
| 23 Aug 2024 | 238.00 | 244.00 | 238.00 | 244.00 | 243.34 | - |
| 22 Aug 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 237.36 | - |
| 21 Aug 2024 | 236.00 | 236.00 | 234.00 | 236.00 | 235.36 | - |
| 20 Aug 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 19 Aug 2024 | 240.00 | 240.00 | 236.00 | 240.00 | 239.35 | - |
| 16 Aug 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 241.34 | - |
| 15 Aug 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 243.34 | - |
| 14 Aug 2024 | 232.00 | 234.00 | 232.00 | 234.00 | 233.37 | - |
| 13 Aug 2024 | 232.00 | 232.00 | 230.00 | 230.00 | 229.38 | - |
| 12 Aug 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 237.36 | 12 |
| 09 Aug 2024 | 232.00 | 232.00 | 232.00 | 232.00 | 231.37 | - |
| 08 Aug 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.40 | - |
| 07 Aug 2024 | 222.00 | 222.00 | 220.00 | 220.00 | 219.40 | - |
| 06 Aug 2024 | 218.00 | 224.00 | 218.00 | 224.00 | 223.39 | - |
| 05 Aug 2024 | 210.00 | 210.00 | 202.00 | 202.00 | 201.45 | 51 |
| 02 Aug 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 239.35 | - |
| 01 Aug 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 31 July 2024 | 254.00 | 256.00 | 254.00 | 254.00 | 253.31 | - |
| 30 July 2024 | 252.00 | 256.00 | 252.00 | 256.00 | 255.31 | - |
| 29 July 2024 | 252.00 | 252.00 | 252.00 | 252.00 | 251.32 | - |
| 26 July 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 25 July 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.36 | - |
| 24 July 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 245.33 | - |
| 23 July 2024 | 236.00 | 248.00 | 236.00 | 248.00 | 247.33 | - |
| 22 July 2024 | 236.00 | 238.00 | 236.00 | 238.00 | 237.36 | - |
| 19 July 2024 | 238.00 | 238.00 | 238.00 | 238.00 | 237.36 | - |
| 18 July 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 233.37 | - |
| 17 July 2024 | 236.00 | 236.00 | 232.00 | 234.00 | 233.37 | - |
| 16 July 2024 | 226.00 | 232.00 | 226.00 | 232.00 | 231.37 | - |
| 15 July 2024 | 222.00 | 228.00 | 222.00 | 228.00 | 227.38 | - |
| 12 July 2024 | 220.00 | 224.00 | 220.00 | 222.00 | 221.40 | - |
| 11 July 2024 | 216.00 | 220.00 | 216.00 | 220.00 | 219.40 | - |
| 10 July 2024 | 214.00 | 218.00 | 214.00 | 218.00 | 217.41 | - |
| 09 July 2024 | 214.00 | 216.00 | 214.00 | 216.00 | 215.42 | - |
| 08 July 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.42 | - |
| 05 July 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| 04 July 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 211.43 | - |
| 03 July 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.42 | - |
| 02 July 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 213.42 | - |
| 01 July 2024 | 212.00 | 216.00 | 212.00 | 214.00 | 213.42 | 7 |
| 28 June 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 205.44 | - |
| 27 June 2024 | 202.00 | 204.00 | 202.00 | 204.00 | 203.45 | - |
| 26 June 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 199.46 | - |
| 25 June 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 198.46 | - |
| 24 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.47 | - |
| 21 June 2024 | 200.00 | 200.00 | 196.00 | 196.00 | 195.47 | - |
| 20 June 2024 | 199.00 | 199.00 | 198.00 | 198.00 | 197.46 | - |
| 19 June 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 197.46 | - |
| 18 June 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 17 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.49 | - |
| 14 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.48 | - |
| 13 June 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 190.48 | - |
| 12 June 2024 | 187.00 | 192.00 | 187.00 | 192.00 | 191.48 | - |
| 11 June 2024 | 190.00 | 190.00 | 186.00 | 189.00 | 188.49 | - |
| 10 June 2024 | 191.00 | 191.00 | 188.00 | 188.00 | 187.49 | - |
| 07 June 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 188.49 | - |
| 06 June 2024 | 192.00 | 192.00 | 188.00 | 189.00 | 188.49 | - |
| 05 June 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.49 | - |
| 04 June 2024 | 192.00 | 192.00 | 192.00 | 192.00 | 191.48 | - |
| 03 June 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 194.47 | - |
| 31 May 2024 | 194.00 | 194.00 | 192.00 | 192.00 | 191.48 | - |
| 30 May 2024 | 190.00 | 190.00 | 190.00 | 190.00 | 189.49 | - |
| 29 May 2024 | 193.00 | 193.00 | 190.00 | 190.00 | 189.49 | - |
| 28 May 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 191.48 | - |
| 27 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 195.47 | - |
| 24 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 193.47 | - |
| 23 May 2024 | 196.00 | 196.00 | 192.00 | 192.00 | 191.48 | - |
| 23 May 2024 | 0.6 Dividend | |||||
| 22 May 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.87 | - |
| 21 May 2024 | 197.00 | 198.00 | 197.00 | 198.00 | 196.87 | - |
| 20 May 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 194.88 | - |
| 17 May 2024 | 194.00 | 195.00 | 194.00 | 195.00 | 193.88 | - |
| 16 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.88 | - |
| 15 May 2024 | 195.00 | 195.00 | 194.00 | 194.00 | 192.89 | - |
| 14 May 2024 | 194.00 | 194.00 | 194.00 | 194.00 | 192.89 | - |
| 13 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 193.88 | - |
| 10 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.87 | - |
| 09 May 2024 | 197.00 | 197.00 | 197.00 | 197.00 | 195.87 | - |
| 08 May 2024 | 197.00 | 197.00 | 195.00 | 195.00 | 193.88 | - |
| 07 May 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 193.88 | - |
| 06 May 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 189.91 | - |
| 03 May 2024 | 189.00 | 189.00 | 189.00 | 189.00 | 187.92 | - |
| 02 May 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 183.94 | - |
| 30 Apr 2024 | 186.00 | 186.00 | 183.00 | 183.00 | 181.95 | - |
| 29 Apr 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 182.95 | - |
| *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.