PIERER MOBILITY AG (PKTM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 56 |
| 27 May 2024 | 37.70 | 37.90 | 37.70 | 37.90 | 37.90 | 112 |
| 24 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 50 |
| 23 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 56 |
| 22 May 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 21 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 May 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 17 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 16 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 15 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 14 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 13 May 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | - |
| 10 May 2024 | 37.40 | 37.40 | 36.90 | 36.90 | 36.90 | 10 |
| 09 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 08 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 07 May 2024 | 38.10 | 39.00 | 38.10 | 39.00 | 39.00 | 110 |
| 06 May 2024 | 36.30 | 39.00 | 36.30 | 39.00 | 39.00 | 100 |
| 03 May 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 02 May 2024 | 36.60 | 37.70 | 36.60 | 37.70 | 37.70 | 50 |
| 30 Apr 2024 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 280 |
| 29 Apr 2024 | 37.50 | 37.50 | 37.30 | 37.30 | 37.30 | 57 |
| 26 Apr 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 25 Apr 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 25 |
| 24 Apr 2024 | 38.10 | 38.20 | 37.80 | 37.80 | 37.80 | 2,415 |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 39.60 | - |
| 22 Apr 2024 | 40.40 | 40.40 | 40.00 | 40.00 | 39.50 | 100 |
| 19 Apr 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.11 | - |
| 18 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.19 | - |
| 17 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.98 | - |
| 16 Apr 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.49 | - |
| 15 Apr 2024 | 43.50 | 43.50 | 41.60 | 41.60 | 41.08 | 1,300 |
| 12 Apr 2024 | 43.00 | 43.20 | 43.00 | 43.20 | 42.66 | 39 |
| 11 Apr 2024 | 43.40 | 43.40 | 43.00 | 43.00 | 42.46 | 100 |
| 10 Apr 2024 | 45.20 | 45.20 | 43.50 | 43.50 | 42.96 | 70 |
| 09 Apr 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 42.86 | - |
| 08 Apr 2024 | 43.90 | 45.00 | 43.90 | 44.50 | 43.95 | 27 |
| 05 Apr 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 43.85 | - |
| 04 Apr 2024 | 44.40 | 44.40 | 43.90 | 43.90 | 43.35 | 127 |
| 03 Apr 2024 | 46.10 | 46.10 | 45.60 | 45.60 | 45.03 | 15 |
| 02 Apr 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.12 | - |
| 28 Mar 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.24 | - |
| 27 Mar 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.04 | - |
| 26 Mar 2024 | 43.80 | 45.10 | 43.80 | 45.10 | 44.54 | 90 |
| 25 Mar 2024 | 44.90 | 45.90 | 44.90 | 45.90 | 45.33 | 100 |
| 22 Mar 2024 | 43.80 | 45.60 | 43.80 | 45.60 | 45.03 | 2,270 |
| 21 Mar 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.35 | 10 |
| 20 Mar 2024 | 44.80 | 44.80 | 44.50 | 44.50 | 43.95 | 8 |
| 19 Mar 2024 | 44.40 | 45.00 | 44.40 | 45.00 | 44.44 | 40 |
| 18 Mar 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.03 | - |
| 15 Mar 2024 | 46.30 | 46.30 | 45.40 | 45.40 | 44.83 | 10 |
| 14 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.13 | - |
| 13 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.33 | 10 |
| 12 Mar 2024 | 46.30 | 46.30 | 45.90 | 45.90 | 45.33 | 10 |
| 11 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.43 | - |
| 08 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.02 | - |
| 07 Mar 2024 | 46.50 | 46.80 | 46.50 | 46.80 | 46.22 | 800 |
| 06 Mar 2024 | 47.60 | 47.70 | 46.70 | 46.90 | 46.32 | 1,007 |
| 05 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.91 | - |
| 04 Mar 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.01 | - |
| 01 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.50 | - |
| 29 Feb 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.20 | - |
| 28 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.41 | - |
| 27 Feb 2024 | 46.90 | 46.90 | 46.90 | 46.90 | 46.32 | - |
| 26 Feb 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.51 | - |
| 23 Feb 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.11 | - |
| 22 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 21 Feb 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.30 | - |
| 20 Feb 2024 | 47.90 | 48.40 | 47.90 | 48.40 | 47.80 | 122 |
| 19 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.70 | - |
| 16 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.39 | - |
| 15 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| 14 Feb 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 51.35 | 30 |
| 13 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.94 | - |
| 09 Feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| 08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.35 | - |
| 07 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.15 | - |
| 06 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.08 | - |
| 05 Feb 2024 | 48.30 | 50.40 | 48.30 | 50.40 | 49.77 | 120 |
| 02 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.19 | - |
| 01 Feb 2024 | 49.20 | 49.20 | 49.10 | 49.10 | 48.49 | 153 |
| 31 Jan 2024 | 49.00 | 49.90 | 48.90 | 48.90 | 48.29 | 250 |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.38 | - |
| 29 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| 26 Jan 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.69 | - |
| 25 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.78 | - |
| 24 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.49 | - |
| 23 Jan 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.19 | - |
| 22 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 47.99 | - |
| 19 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.38 | - |
| 18 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| 17 Jan 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 50.56 | - |
| 16 Jan 2024 | 51.40 | 51.80 | 51.40 | 51.80 | 51.15 | 96 |
| 15 Jan 2024 | 53.00 | 53.00 | 52.60 | 52.60 | 51.94 | 200 |
| 12 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.94 | 200 |
| 11 Jan 2024 | 52.00 | 52.40 | 52.00 | 52.40 | 51.75 | 96 |
| 10 Jan 2024 | 50.40 | 51.60 | 50.40 | 51.60 | 50.96 | 150 |
| 09 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| 08 Jan 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.36 | - |
| *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.