PharmaSGP Holding SE (PSG.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 517 |
| 03 July 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2 |
| 02 July 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | 38 |
| 01 July 2024 | 23.20 | 23.20 | 22.20 | 22.20 | 22.20 | 1,620 |
| 28 June 2024 | 22.80 | 23.20 | 22.20 | 23.20 | 23.20 | 617 |
| 27 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 27 June 2024 | 1.36 Dividend | |||||
| 26 June 2024 | 23.00 | 23.40 | 22.60 | 23.00 | 21.64 | - |
| 25 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.02 | - |
| 24 June 2024 | 23.60 | 23.60 | 22.80 | 22.80 | 21.45 | 864 |
| 21 June 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.02 | - |
| 20 June 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.20 | 1 |
| 19 June 2024 | 23.40 | 24.00 | 23.00 | 23.00 | 21.64 | 834 |
| 18 June 2024 | 22.80 | 23.80 | 22.80 | 23.40 | 22.02 | 616 |
| 17 June 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 21.45 | 481 |
| 14 June 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.26 | - |
| 13 June 2024 | 22.20 | 22.40 | 22.00 | 22.00 | 20.70 | 1,168 |
| 12 June 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 21.26 | 214 |
| 11 June 2024 | 22.80 | 22.80 | 22.60 | 22.60 | 21.26 | 241 |
| 10 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.64 | 841 |
| 07 June 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.64 | - |
| 06 June 2024 | 23.40 | 23.40 | 22.80 | 23.40 | 22.02 | 686 |
| 05 June 2024 | 22.80 | 23.20 | 22.80 | 23.20 | 21.83 | 319 |
| 04 June 2024 | 22.00 | 22.20 | 21.80 | 22.20 | 20.89 | 3,562 |
| 03 June 2024 | 22.20 | 22.80 | 21.80 | 22.00 | 20.70 | 2,546 |
| 31 May 2024 | 22.80 | 23.20 | 22.40 | 22.40 | 21.08 | 730 |
| 30 May 2024 | 23.00 | 23.60 | 22.60 | 22.60 | 21.26 | 1,440 |
| 29 May 2024 | 23.20 | 23.20 | 22.20 | 22.40 | 21.08 | 986 |
| 28 May 2024 | 23.00 | 23.40 | 22.60 | 22.60 | 21.26 | 716 |
| 27 May 2024 | 22.80 | 23.40 | 22.80 | 23.40 | 22.02 | 895 |
| 24 May 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.89 | 1 |
| 23 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.45 | - |
| 22 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.45 | - |
| 21 May 2024 | 23.00 | 23.00 | 21.80 | 22.80 | 21.45 | 1,117 |
| 20 May 2024 | 22.80 | 23.00 | 22.80 | 22.80 | 21.45 | 1,833 |
| 17 May 2024 | 22.80 | 23.00 | 22.60 | 22.80 | 21.45 | 858 |
| 16 May 2024 | 22.60 | 22.80 | 22.60 | 22.60 | 21.26 | 186 |
| 15 May 2024 | 23.40 | 23.40 | 22.20 | 22.80 | 21.45 | 686 |
| 14 May 2024 | 23.00 | 23.40 | 22.80 | 23.40 | 22.02 | 961 |
| 13 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.45 | 100 |
| 10 May 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.45 | - |
| 09 May 2024 | 23.20 | 23.20 | 22.60 | 23.00 | 21.64 | 183 |
| 08 May 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 21.83 | 25 |
| 07 May 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 21.64 | - |
| 06 May 2024 | 22.80 | 22.80 | 22.60 | 22.80 | 21.45 | 507 |
| 03 May 2024 | 22.60 | 23.20 | 22.60 | 23.00 | 21.64 | 1,011 |
| 02 May 2024 | 23.40 | 23.40 | 22.40 | 22.40 | 21.08 | 2,631 |
| 30 Apr 2024 | 23.20 | 23.40 | 23.00 | 23.40 | 22.02 | 32 |
| 29 Apr 2024 | 22.40 | 23.40 | 22.40 | 23.40 | 22.02 | 1,231 |
| 26 Apr 2024 | 21.80 | 22.20 | 21.80 | 22.20 | 20.89 | 179 |
| 25 Apr 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 20.89 | 314 |
| 24 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.89 | 1,345 |
| 23 Apr 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.51 | 142 |
| 22 Apr 2024 | 22.40 | 22.60 | 21.60 | 21.60 | 20.32 | 748 |
| 19 Apr 2024 | 22.20 | 22.40 | 22.00 | 22.40 | 21.08 | 481 |
| 18 Apr 2024 | 22.20 | 22.20 | 21.60 | 22.00 | 20.70 | 215 |
| 17 Apr 2024 | 22.00 | 22.00 | 20.40 | 21.60 | 20.32 | 928 |
| 16 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 20.89 | - |
| 15 Apr 2024 | 22.40 | 22.60 | 22.20 | 22.20 | 20.89 | 678 |
| 12 Apr 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 21.08 | 49 |
| 11 Apr 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 21.26 | 155 |
| 10 Apr 2024 | 22.40 | 22.80 | 22.40 | 22.80 | 21.45 | 124 |
| 09 Apr 2024 | 22.80 | 23.00 | 22.80 | 23.00 | 21.64 | 185 |
| 08 Apr 2024 | 22.20 | 23.00 | 21.80 | 22.80 | 21.45 | 339 |
| 05 Apr 2024 | 21.80 | 22.40 | 21.40 | 22.20 | 20.89 | 1,866 |
| 04 Apr 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 20.70 | 20 |
| 03 Apr 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 20.70 | 50 |
| 02 Apr 2024 | 21.80 | 22.40 | 21.80 | 22.20 | 20.89 | 552 |
| 28 Mar 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 20.61 | - |
| 27 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.51 | - |
| 26 Mar 2024 | 22.00 | 22.00 | 21.10 | 21.90 | 20.61 | 552 |
| 25 Mar 2024 | 23.90 | 23.90 | 22.40 | 22.40 | 21.08 | 1,234 |
| 22 Mar 2024 | 23.10 | 23.10 | 22.90 | 22.90 | 21.55 | 276 |
| 21 Mar 2024 | 23.10 | 23.10 | 22.80 | 22.80 | 21.45 | 765 |
| 20 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 21.83 | - |
| 19 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 21.45 | - |
| 18 Mar 2024 | 24.00 | 24.00 | 22.80 | 22.80 | 21.45 | 1,351 |
| 15 Mar 2024 | 24.50 | 24.50 | 24.00 | 24.00 | 22.58 | 679 |
| 14 Mar 2024 | 23.80 | 24.20 | 23.80 | 24.20 | 22.77 | 211 |
| 13 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 22.11 | - |
| 12 Mar 2024 | 23.30 | 24.50 | 23.20 | 23.40 | 22.02 | 1,028 |
| 11 Mar 2024 | 23.60 | 23.60 | 22.60 | 22.60 | 21.26 | 904 |
| 08 Mar 2024 | 23.40 | 23.70 | 23.40 | 23.70 | 22.30 | 219 |
| 07 Mar 2024 | 23.20 | 23.40 | 22.90 | 23.00 | 21.64 | 422 |
| 06 Mar 2024 | 23.00 | 24.00 | 22.70 | 23.00 | 21.64 | 1,419 |
| 05 Mar 2024 | 23.00 | 23.50 | 23.00 | 23.10 | 21.73 | 594 |
| 04 Mar 2024 | 23.40 | 23.80 | 22.30 | 22.70 | 21.36 | 1,468 |
| 01 Mar 2024 | 21.90 | 22.90 | 21.80 | 22.90 | 21.55 | 1,465 |
| 29 Feb 2024 | 21.70 | 22.30 | 21.00 | 22.30 | 20.98 | 1,537 |
| 28 Feb 2024 | 21.30 | 21.80 | 21.20 | 21.80 | 20.51 | 362 |
| 27 Feb 2024 | 21.10 | 21.30 | 21.10 | 21.10 | 19.85 | 260 |
| 26 Feb 2024 | 21.60 | 21.60 | 20.20 | 20.20 | 19.01 | 831 |
| 23 Feb 2024 | 19.85 | 20.60 | 19.85 | 20.60 | 19.38 | 1,183 |
| 22 Feb 2024 | 21.20 | 21.20 | 20.40 | 20.40 | 19.19 | 551 |
| 21 Feb 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 19.85 | 1 |
| 20 Feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 20.13 | - |
| 19 Feb 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 20.13 | 159 |
| 16 Feb 2024 | 22.80 | 23.00 | 21.60 | 21.60 | 20.32 | 760 |
| 15 Feb 2024 | 22.50 | 22.70 | 22.30 | 22.30 | 20.98 | 696 |
| 14 Feb 2024 | 22.00 | 22.20 | 22.00 | 22.20 | 20.89 | 520 |
| *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.