Australia markets closed

Pentair PLC (PNT.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
74.04-0.88 (-1.17%)
As of 08:04AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202474.0474.0474.0474.0474.0470
30 Apr 202474.9274.9274.9274.9274.92-
29 Apr 202474.4874.4874.4874.4874.48-
26 Apr 202473.7273.7273.7273.7273.72-
25 Apr 202473.7273.7273.7273.7273.72-
24 Apr 202473.7273.7273.7273.7273.72-
23 Apr 202474.0474.0474.0474.0474.04-
22 Apr 202473.5473.5473.5473.5473.54-
19 Apr 202473.5473.5473.5473.5473.54-
18 Apr 202474.3874.3874.3874.3874.38-
18 Apr 20240.23 Dividend
17 Apr 202475.7475.7475.7475.7475.51-
16 Apr 202475.8475.8475.8475.8475.61-
15 Apr 202476.6476.6476.6476.6476.41-
12 Apr 202476.7276.7276.7276.7276.49-
11 Apr 202476.8876.8876.8876.8876.65-
10 Apr 202476.8876.8876.8876.8876.65-
09 Apr 202476.8476.8476.8476.8476.61-
08 Apr 202476.8476.8476.8476.8476.61-
05 Apr 202476.8476.8476.8476.8476.61-
04 Apr 202477.3677.3677.3677.3677.13-
03 Apr 202477.3877.3877.3877.3877.15-
02 Apr 202478.3278.3278.3278.3278.08-
28 Mar 202478.2278.2278.2278.2277.98-
27 Mar 202476.5876.5876.5876.5876.35-
26 Mar 202476.5876.5876.5876.5876.35-
25 Mar 202477.7277.7277.7277.7277.48-
22 Mar 202477.7277.7277.7277.7277.48-
21 Mar 202475.1475.1475.1475.1474.91-
20 Mar 202474.9474.9474.9474.9474.71-
19 Mar 202474.3074.3074.3074.3074.07-
18 Mar 202474.3074.3074.3074.3074.07-
15 Mar 202474.3074.3074.3074.3074.07-
14 Mar 202474.7674.7674.7674.7674.53-
13 Mar 202474.7074.7074.7074.7074.47-
12 Mar 202474.1874.1874.1874.1873.95-
11 Mar 202474.1874.1874.1874.1873.95-
08 Mar 202474.1874.1874.1874.1873.95-
07 Mar 202472.2272.2272.2272.2272.00-
06 Mar 202471.6071.6071.6071.6071.38-
05 Mar 202471.9871.9871.9871.9871.76-
04 Mar 202471.8471.8471.8471.8471.62-
01 Mar 202471.8071.8071.8071.8071.58-
29 Feb 202470.4270.4270.4270.4270.21-
28 Feb 202470.3270.3270.3270.3270.11-
27 Feb 202470.2270.2270.2270.2270.01-
26 Feb 202470.5470.5470.5470.5470.33-
23 Feb 202469.3270.2669.3270.2670.0570
22 Feb 202469.2869.2869.2869.2869.07-
21 Feb 202469.2869.2869.2869.2869.07-
20 Feb 202469.7069.7069.7069.7069.49-
19 Feb 202469.7269.7269.7269.7269.51-
16 Feb 202469.7269.7269.7269.7269.51-
15 Feb 202469.7269.7269.7269.7269.51-
14 Feb 202469.2269.2269.2269.2269.01-
13 Feb 202469.5869.5869.5869.5869.37-
12 Feb 202468.7468.7468.7468.7468.53-
09 Feb 202468.7468.7468.7468.7468.53-
08 Feb 202468.4668.4668.4668.4668.25-
07 Feb 202468.1268.1268.1268.1267.91-
06 Feb 202467.5467.5467.5467.5467.33-
05 Feb 202468.5468.5468.5468.5468.33-
02 Feb 202468.5468.5468.5468.5468.33-
01 Feb 202467.5267.5267.5267.5267.31-
31 Jan 202467.3467.3467.3467.3467.14-
30 Jan 202467.3467.3467.3467.3467.14-
29 Jan 202466.4466.4466.4466.4466.24-
26 Jan 202466.1066.1066.1066.1065.90-
25 Jan 202465.4065.4065.4065.4065.20-
24 Jan 202466.3666.3666.3666.3666.16-
23 Jan 202466.3666.3666.3666.3666.16-
22 Jan 202465.1865.1865.1865.1864.98-
19 Jan 202464.6464.6464.6464.6464.44-
18 Jan 202464.1464.1464.1464.1463.95-
18 Jan 20240.23 Dividend
17 Jan 202464.8664.8664.8664.8664.43-
16 Jan 202464.8664.8664.8664.8664.43-
15 Jan 202464.8664.8664.8664.8664.43-
12 Jan 202464.8664.8664.8664.8664.43-
11 Jan 202464.2264.2264.2264.2263.80-
10 Jan 202463.3663.3663.3663.3662.94-
09 Jan 202463.3663.3663.3663.3662.94-
08 Jan 202462.8062.8062.8062.8062.39-
05 Jan 202462.8262.8262.8262.8262.41-
04 Jan 202462.8262.8262.8262.8262.41-
03 Jan 202464.9464.9464.9464.9464.51-
02 Jan 202465.7065.7065.7065.7065.27-
29 Dec 202365.7065.7065.7065.7065.27-
28 Dec 202365.5265.5265.5265.5265.09-
27 Dec 202365.5265.5265.5265.5265.09-
22 Dec 202364.7864.7864.7864.7864.35-
21 Dec 202364.7864.7864.7864.7864.35-
20 Dec 202364.7864.7864.7864.7864.35-
19 Dec 202364.4864.4864.4864.4864.06-
18 Dec 202365.4265.4265.4265.4264.99-
15 Dec 202365.6065.6065.6065.6065.17-
14 Dec 202363.0063.0063.0063.0062.59-
13 Dec 202363.0063.0063.0063.0062.59-
12 Dec 202362.3262.3262.3262.3261.91-
11 Dec 202362.3262.3262.3262.3261.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...