Australia markets closed

Revvity, Inc. (PKN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
98.04+1.60 (+1.66%)
At close: 09:10AM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 202498.0498.0498.0498.0498.04-
27 June 202496.4496.4496.4496.4496.44-
26 June 202496.8698.0096.8698.0098.0010
25 June 202498.6498.6498.6498.6498.64-
24 June 202499.9499.9499.9499.9499.94-
21 June 202499.38100.7599.38100.75100.75-
20 June 202499.1699.1698.1098.1098.10-
19 June 202498.9898.9898.9898.9898.98-
18 June 202499.2099.3299.2099.3299.32-
17 June 2024100.55100.5599.9499.9499.94-
14 June 2024102.25102.25102.10102.10102.1012
13 June 2024103.30103.30101.15101.15101.15-
12 June 2024101.20102.30101.20102.30102.30-
11 June 2024100.50100.55100.50100.55100.55-
10 June 2024102.15102.15101.00101.00101.00-
07 June 2024101.05101.05100.50100.50100.50-
06 June 202499.9499.9498.8098.8098.80-
05 June 202498.9098.9098.4098.4098.40-
04 June 202498.8298.9298.8298.9298.92-
03 June 202499.86100.0599.86100.05100.05-
31 May 202498.9899.6298.9899.6299.62-
30 May 2024100.35100.3596.1496.1496.142
29 May 2024101.85101.85100.50100.50100.50-
28 May 2024103.25104.30103.25104.30104.30-
27 May 2024103.40103.40103.40103.40103.40-
24 May 2024101.70103.15101.70103.15103.15-
23 May 2024103.50103.70103.15103.15103.1519
22 May 2024103.30104.50103.30104.50104.50-
21 May 2024102.15102.15101.05101.05101.05-
20 May 2024100.45100.95100.45100.95100.95-
17 May 202498.8899.8698.8899.8699.86-
16 May 202497.7498.3297.7498.3298.32-
15 May 202497.4899.0297.4899.0299.02-
14 May 202496.9298.2696.9298.2698.26-
13 May 202496.4098.2896.4098.2898.28-
10 May 202495.9498.1695.9498.1698.166
09 May 202494.6895.2694.6895.2695.26-
08 May 202495.1095.8095.1095.8095.80-
07 May 202494.6495.1894.6495.1895.18-
06 May 202492.6493.7092.6493.7093.70-
03 May 202493.4294.3893.4294.3894.38-
02 May 202495.1295.1293.9293.9293.92-
30 Apr 202497.1097.3697.1097.3697.36-
29 Apr 202493.9099.3693.9098.2498.242
26 Apr 202494.8295.7694.8295.7695.76-
25 Apr 202494.4294.6094.4294.6094.60-
24 Apr 202496.0496.0696.0496.0696.06-
23 Apr 202493.6894.9493.6894.9494.94-
22 Apr 202494.1695.6294.1695.6295.62-
19 Apr 202492.0293.4092.0293.4093.40-
18 Apr 202493.4493.4492.6292.6292.62-
18 Apr 20240.07 Dividend
17 Apr 202493.5694.3293.0093.9093.83110
16 Apr 202495.3495.3494.2694.2694.19-
15 Apr 202496.4496.9896.4496.9896.9145
12 Apr 2024101.20102.05100.70100.70100.6260
11 Apr 202499.44100.8099.44100.80100.72-
10 Apr 2024101.10101.4599.2099.2099.1320
09 Apr 202497.08101.0097.08101.00100.92-
08 Apr 202493.4095.6093.4095.6095.53-
05 Apr 202493.1093.8693.1093.8693.79-
04 Apr 202493.6094.9293.6094.9294.85-
03 Apr 202493.7894.6093.7894.6094.53-
02 Apr 202495.2495.2493.6093.6093.53-
28 Mar 202496.4497.4696.4497.0897.0120
27 Mar 202494.7296.2494.7296.2496.17-
26 Mar 202494.1495.3694.1495.3695.29-
25 Mar 202494.4095.8894.4095.8895.81-
22 Mar 202496.1096.1096.1096.1096.03-
21 Mar 202495.3095.3095.3095.3095.23-
20 Mar 202494.9094.9094.9094.9094.83-
19 Mar 202494.8294.8294.8294.8294.75-
18 Mar 202495.8495.8495.8495.8495.77-
15 Mar 202495.3896.2295.3896.2296.15-
14 Mar 202497.9097.9096.3496.3496.27-
13 Mar 202498.6298.9898.6298.9898.91-
12 Mar 202499.1699.9899.1699.9899.91-
11 Mar 202498.8899.7498.8899.7499.67-
08 Mar 202498.14100.2598.14100.25100.183
07 Mar 202497.2898.7097.2898.7098.63-
06 Mar 202497.6498.7297.6498.7298.65-
05 Mar 202498.9099.6498.9099.6499.57-
04 Mar 202497.7299.1897.7299.1899.11-
01 Mar 2024100.55100.5598.1898.1898.11-
29 Feb 202498.10100.2098.10100.20100.13-
28 Feb 202496.6097.9095.4897.9097.83100
27 Feb 202494.8096.0094.8096.0095.93-
26 Feb 202494.0096.1894.0096.1896.11100
23 Feb 202495.5095.5095.5095.5095.43-
22 Feb 202495.4095.4095.4095.4095.33-
21 Feb 202493.3693.3693.3693.3693.29-
20 Feb 202494.0494.0494.0494.0493.97-
19 Feb 202494.1494.1494.1494.1494.07-
16 Feb 202495.7496.1095.7496.1096.0314
15 Feb 202495.6297.6095.6297.6097.53-
14 Feb 202493.7095.1093.7095.1095.03-
13 Feb 202496.3896.3894.0094.0093.9330
12 Feb 202495.1696.1895.1696.1896.11-
09 Feb 202494.8496.1894.8496.1896.11-
08 Feb 202494.4894.7894.4894.7894.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...