Australia markets open in 2 hours 31 minutes

PulteGroup Inc (PU7.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
103.90-2.68 (-2.51%)
At close: 08:10AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024103.90103.90103.90103.90103.9050
30 Apr 2024106.58106.58106.58106.58106.58-
29 Apr 2024106.18106.18106.18106.18106.18-
26 Apr 2024103.76103.76103.76103.76103.76-
25 Apr 2024104.78104.78104.78104.78104.78-
24 Apr 2024105.22105.22105.22105.22105.22-
23 Apr 2024100.86101.68100.86101.68101.6850
22 Apr 202498.4198.4198.2098.2098.20100
19 Apr 202498.1498.9498.1498.9498.94100
18 Apr 202499.5699.5699.5699.5699.56-
17 Apr 202499.9999.9999.9999.9999.99-
16 Apr 2024101.86101.8699.9599.9599.9529
15 Apr 2024104.20104.20104.20104.20104.20-
12 Apr 2024103.02103.02103.02103.02103.02-
11 Apr 2024101.40101.40101.40101.40101.40-
10 Apr 2024105.98105.98105.98105.98105.98-
09 Apr 2024105.54105.54105.54105.54105.54-
08 Apr 2024106.90107.62106.90107.62107.628
05 Apr 2024104.94104.94104.94104.94104.94-
04 Apr 2024106.40106.40106.40106.40106.40-
03 Apr 2024105.28105.28105.28105.28105.28-
02 Apr 2024110.68110.68110.68110.68110.68-
28 Mar 2024108.45108.45108.45108.45108.45-
27 Mar 2024107.00107.00107.00107.00107.00-
26 Mar 2024106.35106.35106.35106.35106.35-
25 Mar 2024109.00109.95108.40108.40108.40110
22 Mar 2024106.55108.40106.55108.40108.40-
21 Mar 2024104.30104.30104.30104.30104.30-
20 Mar 2024102.15102.15102.15102.15102.15-
19 Mar 2024101.05101.05101.05101.05101.05-
18 Mar 2024101.55101.55101.55101.55101.55-
15 Mar 2024100.35100.35100.35100.35100.35-
14 Mar 2024103.70103.70103.70103.70103.70-
14 Mar 20240.2 Dividend
13 Mar 2024102.30102.30102.30102.30102.10-
12 Mar 2024101.15101.15101.15101.15100.95-
11 Mar 2024100.35100.35100.35100.35100.15-
08 Mar 2024103.60104.40103.60104.40104.208
07 Mar 2024101.55101.55101.55101.55101.35-
06 Mar 2024101.35101.35101.35101.35101.15-
05 Mar 2024101.55101.55101.55101.55101.35-
04 Mar 2024101.90102.65101.90102.65102.4512
01 Mar 2024100.10100.10100.10100.1099.90-
29 Feb 202497.8099.1297.8099.1298.931
28 Feb 202498.2298.2298.2298.2298.03-
27 Feb 202497.4297.4297.4297.4297.23-
26 Feb 202497.1697.1697.1697.1696.97-
23 Feb 202496.5296.5296.5296.5296.33-
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 202494.0094.0094.0094.0093.82-
16 Feb 202496.5096.5096.5096.5096.31-
15 Feb 202496.6496.6496.6496.6496.45-
14 Feb 202494.9494.9494.9494.9494.75-
13 Feb 202497.6897.6897.6897.6897.49-
12 Feb 202495.1495.1495.1495.1494.95-
09 Feb 202495.3695.3695.3695.3695.17-
08 Feb 202494.9294.9294.9294.9294.73-
07 Feb 202495.0095.0095.0095.0094.81-
06 Feb 202496.7296.7296.7296.7296.53-
05 Feb 202497.7297.7297.7297.7297.53-
02 Feb 202497.8897.8897.8897.8897.69-
01 Feb 202496.5296.5296.5296.5296.33-
31 Jan 202497.2497.2497.2497.2497.05-
30 Jan 202497.5297.5297.5297.5297.33-
29 Jan 202496.4296.4296.4296.4296.23-
26 Jan 202496.1896.1896.1896.1895.99-
25 Jan 202494.0094.0094.0094.0093.82-
24 Jan 202495.2295.2295.2295.2295.03-
23 Jan 202499.7299.7299.7299.7299.53-
22 Jan 202496.9096.9096.9096.9096.71-
19 Jan 202495.3695.3695.3695.3695.17-
18 Jan 202494.7294.7294.7294.7294.53-
17 Jan 202495.0095.0095.0095.0094.81-
16 Jan 202495.4095.4095.4095.4095.21-
15 Jan 202496.0296.0296.0296.0295.83-
12 Jan 202496.0296.0296.0296.0295.83-
11 Jan 202495.7495.7495.7495.7495.55-
10 Jan 202494.0094.0094.0094.0093.82-
09 Jan 202494.1694.1694.1694.1693.98-
08 Jan 202491.8691.8691.8691.8691.68-
05 Jan 202491.3291.3291.3291.3291.14-
04 Jan 202491.7891.7891.7891.7891.60-
03 Jan 202492.4692.4692.2092.2092.0211
02 Jan 202493.5694.1093.5694.1093.9229
29 Dec 202393.2493.2493.0893.2293.04-
28 Dec 202393.2493.5693.2493.5693.3821
27 Dec 202393.1493.1493.1493.1492.96-
22 Dec 202392.3492.3492.3492.3492.16-
21 Dec 202393.5493.5493.5493.5493.36-
20 Dec 202393.7693.7693.7693.7693.58-
19 Dec 202393.2093.2093.2093.2093.02-
18 Dec 202393.7894.1493.7894.1493.9620
18 Dec 20230.2 Dividend
15 Dec 202395.0895.0895.0895.0894.69-
14 Dec 202390.4690.4690.4690.4690.09-
13 Dec 202388.9688.9688.9688.9688.60-
12 Dec 202389.0289.0289.0289.0288.66-
11 Dec 202390.1890.1890.1890.1889.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...