Australia markets closed

PulteGroup Inc (PU7.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
106.64+2.76 (+2.66%)
As of 08:08AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024106.64106.64106.64106.64106.6431
02 May 2024103.88103.88103.88103.88103.88-
30 Apr 2024106.56106.56106.56106.56106.56-
29 Apr 2024106.16106.16106.16106.16106.16-
26 Apr 2024103.80103.80103.80103.80103.80-
25 Apr 2024104.54104.54104.54104.54104.54-
24 Apr 2024105.22105.22105.22105.22105.22-
23 Apr 2024100.88100.88100.88100.88100.88-
22 Apr 202498.5098.5098.5098.5098.50-
19 Apr 202498.1198.1198.1198.1198.11-
18 Apr 202499.4399.4399.4399.4399.43-
17 Apr 202499.9399.9399.9399.9399.93-
16 Apr 2024101.84101.84101.84101.84101.84-
15 Apr 2024104.18104.18104.18104.18104.18-
12 Apr 2024103.10103.10103.10103.10103.10-
11 Apr 2024101.44101.44101.44101.44101.44-
10 Apr 2024106.00106.00106.00106.00106.00-
09 Apr 2024105.54105.54105.54105.54105.54-
08 Apr 2024106.92106.92106.92106.92106.92-
05 Apr 2024105.02105.02105.02105.02105.02-
04 Apr 2024106.44106.44106.44106.44106.44-
03 Apr 2024105.28105.28105.28105.28105.28-
02 Apr 2024110.70110.70105.66105.66105.6631
28 Mar 2024108.60108.60108.60108.60108.60-
27 Mar 2024107.05107.05107.05107.05107.05-
26 Mar 2024106.40106.40106.40106.40106.40-
25 Mar 2024109.00109.00109.00109.00109.00-
22 Mar 2024106.60106.60106.60106.60106.60-
21 Mar 2024104.35104.35104.35104.35104.35-
20 Mar 2024102.25104.45102.25104.45104.4510
19 Mar 2024101.05101.05101.05101.05101.05-
18 Mar 2024101.65101.65101.65101.65101.65-
15 Mar 2024100.40100.40100.40100.40100.40-
14 Mar 2024103.80103.80101.60101.60101.6010
14 Mar 20240.2 Dividend
13 Mar 2024102.40102.40102.40102.40102.20-
12 Mar 2024101.25101.25101.25101.25101.05-
11 Mar 2024101.00101.00101.00101.00100.80-
08 Mar 2024103.60103.60103.60103.60103.40-
07 Mar 2024101.55101.55101.55101.55101.35-
06 Mar 2024101.40101.40101.40101.40101.20-
05 Mar 2024101.65101.65101.65101.65101.45-
04 Mar 2024101.95101.95101.95101.95101.75-
01 Mar 2024100.20100.20100.20100.20100.00-
29 Feb 202497.8297.8297.8297.8297.63-
28 Feb 202498.2698.2698.2698.2698.07-
27 Feb 202497.4497.4497.4497.4497.25-
26 Feb 202497.2097.2097.2097.2097.01-
23 Feb 202496.4896.4896.4896.4896.29-
22 Feb 202495.5895.5895.5895.5895.39-
21 Feb 202494.9094.9094.9094.9094.71-
20 Feb 202492.9092.9092.9092.9092.72-
19 Feb 202493.8693.8693.8693.8693.68-
16 Feb 202496.5696.5696.5696.5696.37-
15 Feb 202496.6696.6696.6696.6696.47-
14 Feb 202494.9494.9494.9494.9494.75-
13 Feb 202497.6897.6897.6897.6897.49-
12 Feb 202495.1895.1895.1895.1894.99-
09 Feb 202495.4095.4095.4095.4095.21-
08 Feb 202494.9694.9694.9694.9694.77-
07 Feb 202495.0295.0295.0295.0294.83-
06 Feb 202496.7496.7496.7496.7496.55-
05 Feb 202498.4098.4098.4098.4098.21100
02 Feb 202497.8697.8697.8697.8697.67-
01 Feb 202496.5696.5696.5696.5696.37-
31 Jan 202497.3097.3097.3097.3097.11-
30 Jan 202497.5297.5297.5297.5297.33-
29 Jan 202496.5096.5096.5096.5096.31-
26 Jan 202496.2496.2496.2496.2496.05-
25 Jan 202494.0494.0494.0494.0493.86-
24 Jan 202495.2295.2295.2295.2295.03-
23 Jan 202499.7499.7499.7499.7499.55-
22 Jan 202496.9496.9496.9496.9496.75-
19 Jan 202495.3895.3895.3895.3895.19-
18 Jan 202494.8294.8294.8294.8294.63-
17 Jan 202495.0095.0095.0095.0094.81-
16 Jan 202495.4695.4695.4695.4695.27-
15 Jan 202495.9895.9895.9895.9895.79-
12 Jan 202495.9895.9895.9895.9895.79-
11 Jan 202495.7695.7695.7695.7695.57-
10 Jan 202494.0694.0694.0694.0693.88-
09 Jan 202494.2494.2494.2494.2494.06-
08 Jan 202491.9291.9291.9291.9291.74-
05 Jan 202491.3691.3691.3691.3691.18-
04 Jan 202491.7891.7891.7891.7891.60-
03 Jan 202492.2092.2092.2092.2092.02-
02 Jan 202493.3293.3292.9092.9092.72160
29 Dec 202393.2693.2693.2693.2693.08-
28 Dec 202393.2093.2093.2093.2093.02-
27 Dec 202393.8093.8093.8093.8093.6221
22 Dec 202392.3892.3892.3892.3892.20-
21 Dec 202393.5893.5893.5893.5893.40-
20 Dec 202393.8293.8293.8293.8293.64-
19 Dec 202393.2493.2493.2493.2493.06-
18 Dec 202394.0094.0094.0094.0093.82-
18 Dec 20230.2 Dividend
15 Dec 202395.1295.1295.1295.1294.73-
14 Dec 202390.4890.4890.4890.4890.11-
13 Dec 202389.0489.0489.0489.0488.68-
12 Dec 202389.1289.1289.1289.1288.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...