Australia markets open in 5 hours 52 minutes

PulteGroup, Inc. (PU7.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
105.92-2.84 (-2.61%)
As of 08:08AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024105.92105.92105.92105.92105.9272
22 May 2024108.38108.76108.38108.76108.7672
21 May 2024109.60109.60109.60109.60109.60-
20 May 2024109.34109.88109.34109.88109.8830
17 May 2024109.08109.64109.08109.64109.6411
16 May 2024112.06112.24112.06112.24112.2458
15 May 2024107.16107.16107.16107.16107.16-
14 May 2024107.70107.70107.70107.70107.70-
13 May 2024109.12109.12107.60107.84107.84424
10 May 2024108.62108.62108.62108.62108.62-
09 May 2024107.46107.46107.46107.46107.46-
08 May 2024108.72108.72108.72108.72108.72-
07 May 2024109.16109.16109.16109.16109.16-
06 May 2024108.32108.32108.32108.32108.32-
03 May 2024106.26106.26106.26106.26106.26-
02 May 2024103.92103.92103.92103.92103.92-
30 Apr 2024106.72106.72106.72106.72106.72-
29 Apr 2024106.30106.92106.30106.92106.92281
26 Apr 2024103.76103.76103.76103.76103.76-
25 Apr 2024103.88103.88103.88103.88103.88-
24 Apr 2024106.34106.34106.34106.34106.348
23 Apr 2024100.90100.90100.90100.90100.90-
22 Apr 202498.4198.9798.4198.9798.97194
19 Apr 202498.6098.6098.6098.6098.60-
18 Apr 202499.5799.5799.5799.5799.57-
17 Apr 2024100.38100.52100.38100.52100.5240
16 Apr 2024102.14102.14100.00100.00100.005
15 Apr 2024104.26104.92101.98101.98101.98419
12 Apr 2024103.12103.64103.12103.64103.64290
11 Apr 2024101.66101.66101.48101.48101.48155
10 Apr 2024106.22106.22103.34103.34103.34195
09 Apr 2024105.84105.84105.84105.84105.84-
08 Apr 2024107.12107.12107.12107.12107.12-
05 Apr 2024105.14105.14105.14105.14105.14-
04 Apr 2024106.64107.10106.64107.10107.1040
03 Apr 2024105.58106.20105.58106.20106.20109
02 Apr 2024110.72110.72109.64109.64109.6435
28 Mar 2024108.80109.55108.80109.55109.5510
27 Mar 2024107.20107.20107.20107.20107.20-
26 Mar 2024106.85106.85106.85106.85106.85-
25 Mar 2024109.00109.50108.00108.00108.00125
22 Mar 2024107.00107.00107.00107.00107.00-
21 Mar 2024104.60104.60104.60104.60104.60-
20 Mar 2024102.40104.00102.40104.00104.0035
19 Mar 2024101.20101.20101.20101.20101.20-
18 Mar 2024102.00102.00100.95100.95100.95200
15 Mar 2024100.60100.60100.60100.60100.60-
14 Mar 2024103.75103.75103.75103.75103.75-
14 Mar 20240.2 Dividend
13 Mar 2024102.55102.55102.55102.55102.35-
12 Mar 2024101.65101.75101.50101.75101.55232
11 Mar 2024101.00102.2099.9699.9699.77217
08 Mar 2024103.90104.35103.90104.35104.1543
07 Mar 2024101.85104.45101.85104.45104.2520
06 Mar 2024101.70101.70101.70101.70101.50-
05 Mar 2024102.25102.25102.25102.25102.055
04 Mar 2024102.30103.15102.30103.15102.95258
01 Mar 2024100.35101.85100.35101.85101.65203
29 Feb 202498.0898.0898.0898.0897.89-
28 Feb 202498.5898.5897.3897.3897.19589
27 Feb 202497.6698.6297.6698.6298.436
26 Feb 202497.3497.3497.3497.3497.15-
23 Feb 202496.6496.6496.6496.6496.45-
22 Feb 202495.6695.6695.6695.6695.47-
21 Feb 202495.1695.1695.1695.1694.97-
20 Feb 202492.9293.6892.9293.6893.505
19 Feb 202494.0294.0294.0294.0293.84-
16 Feb 202496.9696.9694.9494.9494.7514
15 Feb 202496.8096.8096.8096.8096.61-
14 Feb 202495.2295.5095.2295.4495.25164
13 Feb 202497.9298.0097.9298.0097.8150
12 Feb 202495.4095.4095.4095.4095.21-
09 Feb 202495.6895.6894.9294.9294.7313
08 Feb 202495.4095.4695.4095.4695.276
07 Feb 202495.1895.1895.1895.1894.99-
06 Feb 202497.0097.0095.5095.5095.3132
05 Feb 202497.9898.1097.9898.1097.91205
02 Feb 202497.8698.4497.8698.4498.2525
01 Feb 202496.8096.8096.8096.8096.61-
31 Jan 202497.0898.3297.0898.3298.13155
30 Jan 202497.9097.9097.9097.9097.71-
29 Jan 202496.7496.7496.7496.7496.55-
26 Jan 202496.5897.5296.5897.5297.33103
25 Jan 202494.0095.6294.0095.6295.4320
24 Jan 202495.5295.5295.3895.3895.196
23 Jan 2024100.05100.0595.0095.0094.8127
22 Jan 202497.3497.8297.3497.8297.63172
19 Jan 202495.7496.3295.7496.1695.9739
18 Jan 202495.1095.8495.1095.8495.6573
17 Jan 202495.2495.2495.2095.2095.0150
16 Jan 202495.6095.6095.6095.6095.41-
15 Jan 202495.9096.7295.9096.2496.05136
12 Jan 202496.2296.4096.2296.4096.2152
11 Jan 202495.9096.3495.9096.0695.8730
10 Jan 202494.3294.3294.3294.3294.14-
09 Jan 202494.5294.6494.5294.6494.4632
08 Jan 202492.5092.5092.5092.5092.32-
05 Jan 202491.6291.6291.6291.6291.44-
04 Jan 202491.9291.9290.0090.0089.82133
03 Jan 202492.4892.4892.4892.4892.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...