PJR.SG - Piper Sandler Cos
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 26 May 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 25 May 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 25 May 2023 | 0.6 Dividend | |||||
| 24 May 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.40 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.41 | - |
| 19 May 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 116.42 | - |
| 18 May 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.41 | - |
| 17 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | - |
| 16 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | - |
| 15 May 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | - |
| 12 May 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | - |
| 11 May 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 113.43 | - |
| 10 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | - |
| 09 May 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | - |
| 08 May 2023 | 116.00 | 116.00 | 114.00 | 114.00 | 113.43 | - |
| 05 May 2023 | 112.00 | 112.00 | 112.00 | 112.00 | 111.44 | - |
| 04 May 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.43 | - |
| 03 May 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 117.41 | - |
| 02 May 2023 | 119.00 | 120.00 | 117.00 | 117.00 | 116.42 | - |
| 28 Apr 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.40 | - |
| 27 Apr 2023 | 119.00 | 121.00 | 118.00 | 121.00 | 120.40 | - |
| 26 Apr 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.39 | - |
| 25 Apr 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - |
| 24 Apr 2023 | 128.00 | 128.00 | 126.00 | 126.00 | 125.37 | - |
| 21 Apr 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - |
| 20 Apr 2023 | 126.00 | 127.00 | 126.00 | 126.00 | 125.37 | - |
| 19 Apr 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - |
| 18 Apr 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - |
| 17 Apr 2023 | 124.00 | 125.00 | 124.00 | 125.00 | 124.38 | 300 |
| 14 Apr 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - |
| 13 Apr 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - |
| 12 Apr 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.40 | - |
| 05 Apr 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.40 | - |
| 04 Apr 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | - |
| 03 Apr 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.36 | - |
| 31 Mar 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.39 | - |
| 30 Mar 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.38 | - |
| 29 Mar 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.37 | - |
| 28 Mar 2023 | 127.00 | 127.00 | 124.00 | 124.00 | 123.38 | - |
| 27 Mar 2023 | 125.00 | 128.00 | 125.00 | 128.00 | 127.36 | - |
| 24 Mar 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.36 | - |
| 23 Mar 2023 | 127.00 | 128.00 | 127.00 | 127.00 | 126.36 | - |
| 22 Mar 2023 | 130.00 | 130.00 | 128.00 | 129.00 | 128.35 | - |
| 21 Mar 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 127.36 | - |
| 20 Mar 2023 | 127.00 | 130.00 | 127.00 | 130.00 | 129.35 | - |
| 17 Mar 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.35 | - |
| 16 Mar 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | - |
| 15 Mar 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.40 | - |
| 14 Mar 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.43 | - |
| 13 Mar 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.40 | - |
| 10 Mar 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.38 | - |
| 09 Mar 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 132.34 | - |
| 08 Mar 2023 | 131.00 | 132.00 | 131.00 | 132.00 | 131.34 | - |
| 07 Mar 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.35 | - |
| 06 Mar 2023 | 138.00 | 138.00 | 138.00 | 138.00 | 137.31 | - |
| 03 Mar 2023 | 136.00 | 137.00 | 136.00 | 137.00 | 136.32 | - |
| 02 Mar 2023 | 139.00 | 139.00 | 136.00 | 136.00 | 135.32 | - |
| 02 Mar 2023 | 1.25 Dividend | |||||
| 01 Mar 2023 | 142.00 | 142.00 | 139.00 | 139.00 | 137.06 | - |
| 28 Feb 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 139.03 | - |
| 27 Feb 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 141.01 | - |
| 24 Feb 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.02 | - |
| 23 Feb 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.02 | - |
| 22 Feb 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.02 | - |
| 21 Feb 2023 | 145.00 | 145.00 | 141.00 | 141.00 | 139.03 | - |
| 20 Feb 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.98 | - |
| 17 Feb 2023 | 143.00 | 143.00 | 142.00 | 142.00 | 140.02 | - |
| 16 Feb 2023 | 144.00 | 144.00 | 144.00 | 144.00 | 141.99 | - |
| 15 Feb 2023 | 146.00 | 146.00 | 146.00 | 146.00 | 143.96 | - |
| 14 Feb 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 144.95 | - |
| 13 Feb 2023 | 145.00 | 146.00 | 145.00 | 146.00 | 143.96 | - |
| 10 Feb 2023 | 141.00 | 144.00 | 141.00 | 144.00 | 141.99 | - |
| 09 Feb 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 139.03 | - |
| 08 Feb 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 139.03 | - |
| 07 Feb 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.02 | - |
| 06 Feb 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.02 | - |
| 03 Feb 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.17 | - |
| 02 Feb 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 129.17 | - |
| 01 Feb 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 128.19 | - |
| 31 Jan 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 125.23 | - |
| 30 Jan 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 125.23 | - |
| 27 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 26 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 124.24 | - |
| 25 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 124.24 | - |
| 24 Jan 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 125.23 | - |
| 23 Jan 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 125.23 | - |
| 20 Jan 2023 | 126.00 | 127.00 | 126.00 | 127.00 | 125.23 | - |
| 19 Jan 2023 | 128.00 | 128.00 | 128.00 | 128.00 | 126.21 | - |
| 18 Jan 2023 | 130.00 | 130.00 | 129.00 | 129.00 | 127.20 | - |
| 17 Jan 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 128.19 | - |
| 16 Jan 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 129.17 | - |
| 13 Jan 2023 | 130.00 | 131.00 | 130.00 | 131.00 | 129.17 | - |
| 12 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 11 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| 10 Jan 2023 | 128.00 | 129.00 | 128.00 | 129.00 | 127.20 | - |
| 09 Jan 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 127.20 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.