Pioneer Natural Resources Co (PNK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
| 29 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | - |
| 26 Apr 2024 | 255.30 | 255.30 | 255.30 | 255.30 | 255.30 | - |
| 25 Apr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 24 Apr 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
| 23 Apr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 22 Apr 2024 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | - |
| 19 Apr 2024 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - |
| 18 Apr 2024 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | - |
| 17 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
| 16 Apr 2024 | 251.70 | 251.70 | 251.70 | 251.70 | 251.70 | - |
| 15 Apr 2024 | 253.70 | 253.70 | 253.70 | 253.70 | 253.70 | - |
| 12 Apr 2024 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | - |
| 11 Apr 2024 | 254.90 | 254.90 | 254.90 | 254.90 | 254.90 | - |
| 10 Apr 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
| 09 Apr 2024 | 247.80 | 247.80 | 247.80 | 247.80 | 247.80 | - |
| 08 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
| 05 Apr 2024 | 248.25 | 248.25 | 247.90 | 247.90 | 247.90 | 50 |
| 04 Apr 2024 | 247.75 | 247.75 | 247.75 | 247.75 | 247.75 | - |
| 03 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 02 Apr 2024 | 244.55 | 244.55 | 244.55 | 244.55 | 244.55 | - |
| 28 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
| 27 Mar 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
| 26 Mar 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| 25 Mar 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 22 Mar 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 21 Mar 2024 | 232.30 | 232.30 | 232.30 | 232.30 | 232.30 | - |
| 20 Mar 2024 | 234.40 | 234.40 | 234.40 | 234.40 | 234.40 | - |
| 19 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 18 Mar 2024 | 228.80 | 228.80 | 228.80 | 228.80 | 228.80 | - |
| 15 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 14 Mar 2024 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | - |
| 13 Mar 2024 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | - |
| 12 Mar 2024 | 223.50 | 223.50 | 223.50 | 223.50 | 223.50 | - |
| 11 Mar 2024 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | - |
| 08 Mar 2024 | 219.30 | 219.30 | 219.30 | 219.30 | 219.30 | - |
| 07 Mar 2024 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | - |
| 06 Mar 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 05 Mar 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 214.60 | - |
| 04 Mar 2024 | 217.30 | 217.30 | 217.30 | 217.30 | 217.30 | - |
| 01 Mar 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 214.30 | - |
| 01 Mar 2024 | 2.56 Dividend | |||||
| 29 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 212.94 | - |
| 28 Feb 2024 | 214.60 | 214.60 | 214.60 | 214.60 | 212.05 | - |
| 27 Feb 2024 | 214.30 | 214.30 | 214.30 | 214.30 | 211.75 | - |
| 26 Feb 2024 | 213.40 | 213.40 | 213.40 | 213.40 | 210.86 | - |
| 23 Feb 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 211.85 | - |
| 22 Feb 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 212.64 | - |
| 21 Feb 2024 | 210.50 | 210.50 | 210.50 | 210.50 | 208.00 | - |
| 20 Feb 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 210.96 | - |
| 19 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
| 16 Feb 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 211.16 | - |
| 15 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.62 | - |
| 14 Feb 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 208.10 | - |
| 13 Feb 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 209.38 | - |
| 12 Feb 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.91 | - |
| 09 Feb 2024 | 213.80 | 213.80 | 213.80 | 213.80 | 211.26 | - |
| 08 Feb 2024 | 210.20 | 210.20 | 210.20 | 210.20 | 207.70 | - |
| 07 Feb 2024 | 210.90 | 210.90 | 210.90 | 210.90 | 208.39 | - |
| 06 Feb 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.62 | - |
| 05 Feb 2024 | 209.40 | 209.40 | 209.40 | 209.40 | 206.91 | - |
| 02 Feb 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 206.71 | - |
| 01 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
| 31 Jan 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 212.84 | - |
| 30 Jan 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 208.99 | - |
| 29 Jan 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 208.59 | - |
| 26 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.52 | - |
| 25 Jan 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 201.87 | - |
| 24 Jan 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 198.51 | - |
| 23 Jan 2024 | 197.40 | 197.40 | 197.40 | 197.40 | 195.06 | - |
| 22 Jan 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 194.56 | - |
| 19 Jan 2024 | 197.95 | 197.95 | 197.95 | 197.95 | 195.60 | - |
| 18 Jan 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 195.70 | - |
| 17 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 196.54 | - |
| 16 Jan 2024 | 203.10 | 203.10 | 203.10 | 203.10 | 200.69 | - |
| 15 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.30 | - |
| 12 Jan 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.30 | - |
| 11 Jan 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.22 | - |
| 10 Jan 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 200.39 | - |
| 09 Jan 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 202.76 | - |
| 08 Jan 2024 | 208.50 | 208.50 | 208.50 | 208.50 | 206.02 | - |
| 05 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 206.52 | - |
| 04 Jan 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 209.38 | - |
| 03 Jan 2024 | 208.80 | 208.80 | 208.80 | 208.80 | 206.32 | - |
| 02 Jan 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 199.60 | - |
| 29 Dec 2023 | 202.20 | 202.90 | 202.20 | 202.90 | 200.49 | - |
| 28 Dec 2023 | 204.90 | 204.90 | 204.90 | 204.90 | 202.47 | - |
| 27 Dec 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 203.95 | - |
| 22 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 203.75 | - |
| 21 Dec 2023 | 206.90 | 206.90 | 206.90 | 206.90 | 204.44 | - |
| 20 Dec 2023 | 209.90 | 209.90 | 209.90 | 209.90 | 207.41 | - |
| 19 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 205.83 | - |
| 18 Dec 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 205.04 | - |
| 15 Dec 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 204.54 | - |
| 14 Dec 2023 | 203.60 | 203.60 | 203.60 | 203.60 | 201.18 | - |
| 13 Dec 2023 | 203.30 | 203.30 | 203.30 | 203.30 | 200.88 | - |
| 12 Dec 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 203.95 | - |
| 11 Dec 2023 | 206.20 | 206.20 | 206.20 | 206.20 | 203.75 | - |
| 08 Dec 2023 | 203.50 | 203.50 | 203.50 | 203.50 | 201.08 | - |
| 07 Dec 2023 | 205.10 | 205.10 | 205.10 | 205.10 | 202.66 | - |
| *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.