Pool Corporation (SP1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:24AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 344.40 | 345.50 | 344.40 | 345.50 | 345.50 | - |
| 09 May 2024 | 337.20 | 337.20 | 333.60 | 333.60 | 333.60 | - |
| 08 May 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 345.10 | - |
| 07 May 2024 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 6 |
| 06 May 2024 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | - |
| 03 May 2024 | 334.60 | 334.60 | 334.60 | 334.60 | 334.60 | - |
| 02 May 2024 | 333.20 | 333.20 | 333.20 | 333.20 | 333.20 | - |
| 30 Apr 2024 | 343.20 | 343.20 | 343.20 | 343.20 | 343.20 | - |
| 29 Apr 2024 | 345.00 | 345.00 | 345.00 | 345.00 | 345.00 | - |
| 26 Apr 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
| 25 Apr 2024 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | - |
| 24 Apr 2024 | 348.90 | 351.60 | 348.90 | 351.60 | 351.60 | - |
| 23 Apr 2024 | 341.60 | 341.60 | 341.60 | 341.60 | 341.60 | - |
| 22 Apr 2024 | 337.70 | 337.70 | 337.70 | 337.70 | 337.70 | - |
| 19 Apr 2024 | 334.70 | 337.10 | 334.70 | 337.10 | 337.10 | - |
| 18 Apr 2024 | 339.90 | 339.90 | 339.90 | 339.90 | 339.90 | - |
| 17 Apr 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | - |
| 16 Apr 2024 | 349.50 | 349.50 | 349.50 | 349.50 | 349.50 | - |
| 15 Apr 2024 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | - |
| 12 Apr 2024 | 353.60 | 353.60 | 347.80 | 347.80 | 347.80 | - |
| 11 Apr 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
| 10 Apr 2024 | 366.80 | 366.80 | 366.80 | 366.80 | 366.80 | - |
| 09 Apr 2024 | 363.40 | 367.10 | 363.40 | 367.10 | 367.10 | - |
| 08 Apr 2024 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
| 05 Apr 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 363.20 | - |
| 04 Apr 2024 | 360.00 | 360.00 | 355.10 | 355.10 | 355.10 | - |
| 03 Apr 2024 | 360.70 | 362.10 | 360.70 | 362.10 | 362.10 | - |
| 02 Apr 2024 | 371.80 | 371.80 | 362.10 | 362.10 | 362.10 | - |
| 28 Mar 2024 | 380.70 | 380.70 | 377.40 | 377.40 | 377.40 | - |
| 27 Mar 2024 | 370.60 | 370.60 | 365.20 | 365.20 | 365.20 | - |
| 26 Mar 2024 | 374.40 | 374.40 | 372.20 | 372.20 | 372.20 | - |
| 25 Mar 2024 | 382.30 | 382.30 | 382.30 | 382.30 | 382.30 | - |
| 22 Mar 2024 | 384.30 | 384.30 | 384.30 | 384.30 | 384.30 | - |
| 21 Mar 2024 | 372.70 | 372.70 | 372.70 | 372.70 | 372.70 | - |
| 20 Mar 2024 | 370.90 | 370.90 | 370.90 | 370.90 | 370.90 | - |
| 19 Mar 2024 | 363.80 | 373.00 | 363.80 | 373.00 | 373.00 | 9 |
| 18 Mar 2024 | 365.30 | 365.30 | 365.30 | 365.30 | 365.30 | - |
| 15 Mar 2024 | 361.20 | 361.20 | 361.20 | 361.20 | 361.20 | - |
| 14 Mar 2024 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | - |
| 13 Mar 2024 | 367.80 | 372.80 | 367.80 | 372.80 | 372.80 | 1 |
| 13 Mar 2024 | 1.1 Dividend | |||||
| 12 Mar 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 365.10 | - |
| 11 Mar 2024 | 376.70 | 376.70 | 371.40 | 371.40 | 370.28 | - |
| 08 Mar 2024 | 376.20 | 376.20 | 375.30 | 375.30 | 374.17 | 60 |
| 07 Mar 2024 | 369.40 | 370.10 | 369.40 | 370.10 | 368.99 | - |
| 06 Mar 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 373.57 | - |
| 05 Mar 2024 | 367.80 | 368.00 | 367.80 | 368.00 | 366.89 | - |
| 04 Mar 2024 | 367.30 | 372.90 | 367.30 | 372.90 | 371.78 | - |
| 01 Mar 2024 | 366.90 | 366.90 | 362.40 | 362.40 | 361.31 | 10 |
| 29 Feb 2024 | 360.70 | 368.40 | 360.70 | 368.40 | 367.29 | 2 |
| 28 Feb 2024 | 359.00 | 359.00 | 359.00 | 359.00 | 357.92 | - |
| 27 Feb 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 351.74 | - |
| 26 Feb 2024 | 355.50 | 355.60 | 355.50 | 355.60 | 354.53 | - |
| 23 Feb 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 347.35 | - |
| 22 Feb 2024 | 356.10 | 356.10 | 356.10 | 356.10 | 355.03 | - |
| 21 Feb 2024 | 352.80 | 352.80 | 352.80 | 352.80 | 351.74 | - |
| 20 Feb 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 355.53 | - |
| 19 Feb 2024 | 354.90 | 354.90 | 354.90 | 354.90 | 353.83 | - |
| 16 Feb 2024 | 359.10 | 359.10 | 358.50 | 358.50 | 357.42 | 3 |
| 15 Feb 2024 | 355.20 | 357.40 | 355.20 | 357.40 | 356.33 | - |
| 14 Feb 2024 | 348.00 | 349.60 | 348.00 | 349.60 | 348.55 | - |
| 13 Feb 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 361.41 | - |
| 12 Feb 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 355.23 | - |
| 09 Feb 2024 | 357.30 | 357.30 | 357.30 | 357.30 | 356.23 | - |
| 08 Feb 2024 | 351.40 | 351.40 | 351.40 | 351.40 | 350.34 | - |
| 07 Feb 2024 | 345.20 | 345.20 | 345.20 | 345.20 | 344.16 | - |
| 06 Feb 2024 | 339.00 | 340.00 | 339.00 | 340.00 | 338.98 | 10 |
| 05 Feb 2024 | 340.10 | 344.30 | 340.10 | 344.30 | 343.27 | 6 |
| 02 Feb 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 343.47 | - |
| 01 Feb 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 341.27 | - |
| 31 Jan 2024 | 349.00 | 349.00 | 347.60 | 347.60 | 346.56 | 9 |
| 30 Jan 2024 | 351.80 | 351.80 | 351.80 | 351.80 | 350.74 | - |
| 29 Jan 2024 | 345.80 | 345.80 | 345.80 | 345.80 | 344.76 | - |
| 26 Jan 2024 | 347.80 | 347.80 | 346.40 | 346.40 | 345.36 | 21 |
| 25 Jan 2024 | 347.80 | 347.80 | 347.80 | 347.80 | 346.76 | - |
| 24 Jan 2024 | 357.00 | 357.80 | 357.00 | 357.80 | 356.73 | - |
| 23 Jan 2024 | 363.20 | 363.20 | 363.20 | 363.20 | 362.11 | - |
| 22 Jan 2024 | 348.50 | 348.50 | 348.50 | 348.50 | 347.45 | - |
| 19 Jan 2024 | 353.60 | 353.60 | 351.60 | 351.60 | 350.54 | - |
| 18 Jan 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 342.87 | - |
| 17 Jan 2024 | 348.00 | 348.00 | 348.00 | 348.00 | 346.95 | - |
| 16 Jan 2024 | 346.50 | 350.00 | 346.50 | 350.00 | 348.95 | 10 |
| 15 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 347.35 | - |
| 12 Jan 2024 | 348.40 | 348.40 | 348.40 | 348.40 | 347.35 | - |
| 11 Jan 2024 | 353.60 | 353.60 | 353.00 | 353.00 | 351.94 | - |
| 10 Jan 2024 | 346.80 | 353.30 | 346.80 | 353.30 | 352.24 | 4 |
| 09 Jan 2024 | 346.30 | 346.30 | 346.30 | 346.30 | 345.26 | - |
| 08 Jan 2024 | 341.90 | 341.90 | 341.90 | 341.90 | 340.87 | - |
| 05 Jan 2024 | 339.00 | 339.00 | 339.00 | 339.00 | 337.98 | - |
| 04 Jan 2024 | 340.50 | 340.50 | 335.00 | 335.00 | 333.99 | - |
| 03 Jan 2024 | 350.90 | 351.90 | 350.90 | 351.90 | 350.84 | - |
| 02 Jan 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 357.12 | - |
| 29 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 358.92 | - |
| 28 Dec 2023 | 360.00 | 360.00 | 360.00 | 360.00 | 358.92 | - |
| 27 Dec 2023 | 361.10 | 361.10 | 361.10 | 361.10 | 360.02 | - |
| 22 Dec 2023 | 356.70 | 356.70 | 356.70 | 356.70 | 355.63 | - |
| 21 Dec 2023 | 355.90 | 355.90 | 351.50 | 351.50 | 350.44 | 30 |
| 20 Dec 2023 | 355.50 | 355.50 | 355.50 | 355.50 | 354.43 | - |
| 19 Dec 2023 | 354.80 | 354.80 | 354.80 | 354.80 | 353.73 | - |
| 18 Dec 2023 | 358.20 | 358.20 | 358.20 | 358.20 | 357.12 | - |
| *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.