Australia markets closed

Pentair plc (PNT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
73.82-1.26 (-1.68%)
As of 08:28AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202473.8273.8273.8273.8273.8260
18 Apr 20240.23 Dividend
17 Apr 202475.0875.0875.0875.0874.85-
16 Apr 202475.2875.2875.2875.2875.05-
15 Apr 202476.0676.0676.0676.0675.83-
12 Apr 202476.3876.4276.2276.2275.9960
11 Apr 202476.4676.8676.4676.8676.621
10 Apr 202476.8876.8876.8876.8876.64-
09 Apr 202476.4076.5876.4076.5876.35-
08 Apr 202476.7876.7876.7876.7876.54-
05 Apr 202476.2276.2476.2276.2476.01124
04 Apr 202476.7876.8076.7876.8076.56-
03 Apr 202477.0077.0076.8676.8676.62197
02 Apr 202479.2279.2277.1277.1276.888
28 Mar 202478.2679.1878.2679.1878.941
27 Mar 202476.2076.2076.2076.2075.97-
26 Mar 202476.0076.0076.0076.0075.77-
25 Mar 202477.2477.2477.2277.2276.98131
22 Mar 202477.2077.8077.2077.2076.9668
21 Mar 202475.1475.1475.1475.1474.91-
20 Mar 202474.9874.9874.9874.9874.75-
19 Mar 202473.9474.0073.9474.0073.77-
18 Mar 202473.7873.7873.7873.7873.55-
15 Mar 202473.7673.7673.7673.7673.53-
14 Mar 202474.8074.8074.5074.5074.27185
13 Mar 202474.7474.7474.7474.7474.51-
12 Mar 202474.0874.0874.0874.0873.85-
11 Mar 202473.8073.8073.7873.7873.55-
08 Mar 202474.1875.0074.1875.0074.77120
07 Mar 202472.2272.2272.2072.2071.98-
06 Mar 202471.0671.0671.0671.0670.84-
05 Mar 202471.8671.9671.8671.9671.7470
04 Mar 202471.8072.5471.8072.5472.32278
01 Mar 202471.8071.8071.8071.8071.58-
29 Feb 202470.4470.9470.4470.9470.7211
28 Feb 202470.3270.9670.3270.9670.7445
27 Feb 202469.6469.6469.6469.6469.43-
26 Feb 202470.5270.5270.4270.4270.2020
23 Feb 202469.3069.3069.3069.3069.09-
22 Feb 202468.7068.7068.7068.7068.49-
21 Feb 202468.7068.7068.7068.7068.49-
20 Feb 202469.1269.1269.1269.1268.91-
19 Feb 202469.1869.1869.1869.1868.97-
16 Feb 202469.6269.6269.6269.6269.41-
15 Feb 202469.6269.6269.4069.4069.19-
14 Feb 202468.7068.8268.7068.8268.61-
13 Feb 202469.5669.5669.5669.5669.35-
12 Feb 202469.5869.5869.5869.5869.372
09 Feb 202468.7468.7468.7468.7468.53-
08 Feb 202468.4668.4668.4668.4668.25-
07 Feb 202468.0868.0868.0868.0867.87-
06 Feb 202467.0467.0467.0467.0466.83-
05 Feb 202468.1068.1067.4067.4067.1975
02 Feb 202468.4268.4268.4268.4268.21-
01 Feb 202467.5468.0067.5468.0067.7930
31 Jan 202467.1068.1467.1068.1467.934
30 Jan 202467.3267.3267.3267.3267.11-
29 Jan 202466.4666.4666.4666.4666.26-
26 Jan 202466.1666.1666.1666.1665.96-
25 Jan 202464.8064.8064.8064.8064.60-
24 Jan 202465.9065.9065.8465.8465.64-
23 Jan 202466.3666.3666.3666.3666.16-
22 Jan 202465.2065.2065.2065.2065.00-
19 Jan 202464.6464.6464.4864.4864.28-
18 Jan 202463.5863.5863.5863.5863.39-
18 Jan 20240.23 Dividend
17 Jan 202464.5464.5464.5464.5464.11-
16 Jan 202464.2864.5864.2864.5864.1510
15 Jan 202464.9264.9264.9264.9264.49-
12 Jan 202464.9264.9264.9264.9264.49-
11 Jan 202464.2465.1864.2465.1864.75-
10 Jan 202463.1464.1463.1464.0063.582
09 Jan 202463.3863.9263.3863.9263.5080
08 Jan 202462.2462.2462.2462.2461.83-
05 Jan 202462.7862.7862.7862.7862.36-
04 Jan 202462.2662.3862.2662.3861.97-
03 Jan 202464.3664.4064.3664.4063.97-
02 Jan 202465.7065.7065.7065.7065.27-
29 Dec 202365.7065.7065.7065.7065.27-
28 Dec 202365.3865.3865.3865.3864.95-
27 Dec 202365.4865.4865.4865.4865.05-
22 Dec 202364.3464.3464.3464.3463.91-
21 Dec 202364.3464.3464.3464.3463.91-
20 Dec 202364.7864.7864.7864.7864.35-
19 Dec 202363.9263.9263.9263.9263.50-
18 Dec 202364.8064.8064.8064.8064.37-
15 Dec 202365.5865.5865.5865.5865.15-
14 Dec 202362.8465.0062.8465.0064.57-
13 Dec 202362.9462.9462.9462.9462.52-
12 Dec 202362.1862.1862.1862.1861.77-
11 Dec 202362.3262.8062.3262.8062.3810
08 Dec 202361.6061.6061.6061.6061.19-
07 Dec 202361.3861.4261.3861.4261.01-
06 Dec 202360.3861.5060.3861.5061.09-
05 Dec 202360.9860.9860.9860.9860.58-
04 Dec 202360.6060.6060.6060.6060.20-
01 Dec 202358.9458.9458.9458.9458.55-
30 Nov 202357.9659.1857.9659.1858.7912
29 Nov 202357.6857.6857.6857.6857.30-
28 Nov 202358.2058.2058.2058.2057.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...