Pool Corp (SP1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 342.50 | 342.50 | 342.50 | 342.50 | 342.50 | - |
| 16 May 2024 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | - |
| 15 May 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | - |
| 15 May 2024 | 1.2 Dividend | |||||
| 14 May 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 343.90 | - |
| 13 May 2024 | 345.10 | 345.10 | 345.10 | 345.10 | 343.90 | - |
| 10 May 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 343.60 | - |
| 09 May 2024 | 342.70 | 342.70 | 342.70 | 342.70 | 341.51 | - |
| 08 May 2024 | 344.50 | 344.50 | 344.50 | 344.50 | 343.30 | - |
| 07 May 2024 | 342.30 | 342.30 | 342.30 | 342.30 | 341.11 | - |
| 06 May 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.63 | - |
| 03 May 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.63 | - |
| 02 May 2024 | 337.80 | 337.80 | 337.80 | 337.80 | 336.63 | - |
| 30 Apr 2024 | 347.60 | 347.60 | 347.60 | 347.60 | 346.39 | - |
| 29 Apr 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 346.89 | - |
| 26 Apr 2024 | 348.10 | 348.10 | 348.10 | 348.10 | 346.89 | - |
| 25 Apr 2024 | 349.10 | 349.10 | 349.10 | 349.10 | 347.89 | - |
| 24 Apr 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 347.09 | - |
| 23 Apr 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.01 | - |
| 22 Apr 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.01 | - |
| 19 Apr 2024 | 341.20 | 341.20 | 341.20 | 341.20 | 340.01 | - |
| 18 Apr 2024 | 344.30 | 344.30 | 344.30 | 344.30 | 343.10 | - |
| 17 Apr 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 350.08 | - |
| 16 Apr 2024 | 354.00 | 354.00 | 354.00 | 354.00 | 352.77 | - |
| 15 Apr 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 355.36 | - |
| 12 Apr 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 355.36 | - |
| 11 Apr 2024 | 357.50 | 357.50 | 357.50 | 357.50 | 356.26 | - |
| 10 Apr 2024 | 366.00 | 366.00 | 366.00 | 366.00 | 364.73 | - |
| 09 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.33 | - |
| 08 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.33 | - |
| 05 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.33 | - |
| 04 Apr 2024 | 364.60 | 364.60 | 364.60 | 364.60 | 363.33 | - |
| 03 Apr 2024 | 365.40 | 365.40 | 365.40 | 365.40 | 364.13 | - |
| 02 Apr 2024 | 376.50 | 376.50 | 376.50 | 376.50 | 375.19 | - |
| 28 Mar 2024 | 380.90 | 380.90 | 380.90 | 380.90 | 379.58 | - |
| 27 Mar 2024 | 374.70 | 374.70 | 374.70 | 374.70 | 373.40 | - |
| 26 Mar 2024 | 378.40 | 378.40 | 378.40 | 378.40 | 377.08 | - |
| 25 Mar 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 383.06 | - |
| 22 Mar 2024 | 384.40 | 384.40 | 384.40 | 384.40 | 383.06 | - |
| 21 Mar 2024 | 373.60 | 373.60 | 373.60 | 373.60 | 372.30 | - |
| 20 Mar 2024 | 370.90 | 370.90 | 370.90 | 370.90 | 369.61 | - |
| 19 Mar 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.33 | - |
| 18 Mar 2024 | 365.60 | 365.60 | 365.60 | 365.60 | 364.33 | - |
| 15 Mar 2024 | 364.80 | 364.90 | 364.80 | 364.90 | 363.63 | 23 |
| 14 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.71 | - |
| 13 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 368.71 | - |
| 13 Mar 2024 | 1.1 Dividend | |||||
| 12 Mar 2024 | 370.00 | 370.00 | 370.00 | 370.00 | 367.62 | - |
| 11 Mar 2024 | 376.20 | 376.20 | 376.20 | 376.20 | 373.78 | - |
| 08 Mar 2024 | 375.40 | 375.40 | 375.40 | 375.40 | 372.98 | - |
| 07 Mar 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 371.39 | - |
| 06 Mar 2024 | 373.80 | 373.80 | 373.80 | 373.80 | 371.39 | - |
| 05 Mar 2024 | 367.50 | 367.50 | 367.50 | 367.50 | 365.13 | - |
| 04 Mar 2024 | 366.70 | 366.70 | 366.70 | 366.70 | 364.34 | - |
| 01 Mar 2024 | 366.20 | 366.20 | 366.20 | 366.20 | 363.84 | - |
| 29 Feb 2024 | 359.80 | 359.80 | 359.80 | 359.80 | 357.48 | - |
| 28 Feb 2024 | 358.20 | 358.20 | 358.20 | 358.20 | 355.89 | - |
| 27 Feb 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 352.81 | - |
| 26 Feb 2024 | 355.10 | 355.10 | 355.10 | 355.10 | 352.81 | 138 |
| 23 Feb 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 350.73 | - |
| 22 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 356.09 | - |
| 21 Feb 2024 | 358.40 | 358.40 | 358.40 | 358.40 | 356.09 | - |
| 20 Feb 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 356.19 | - |
| 19 Feb 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 356.19 | - |
| 16 Feb 2024 | 358.50 | 358.50 | 358.50 | 358.50 | 356.19 | - |
| 15 Feb 2024 | 354.70 | 354.70 | 354.70 | 354.70 | 352.42 | - |
| 14 Feb 2024 | 353.30 | 353.30 | 353.30 | 353.30 | 351.02 | - |
| 13 Feb 2024 | 361.90 | 361.90 | 361.90 | 361.90 | 359.57 | - |
| 12 Feb 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 354.30 | - |
| 09 Feb 2024 | 356.60 | 356.60 | 356.60 | 356.60 | 354.30 | - |
| 08 Feb 2024 | 350.70 | 350.70 | 350.70 | 350.70 | 348.44 | - |
| 07 Feb 2024 | 344.80 | 344.80 | 344.80 | 344.80 | 342.58 | - |
| 06 Feb 2024 | 343.40 | 343.40 | 343.40 | 343.40 | 341.19 | - |
| 05 Feb 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 344.37 | - |
| 02 Feb 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 344.37 | - |
| 01 Feb 2024 | 346.60 | 346.60 | 346.60 | 346.60 | 344.37 | - |
| 31 Jan 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 349.04 | - |
| 30 Jan 2024 | 351.30 | 351.30 | 351.30 | 351.30 | 349.04 | - |
| 29 Jan 2024 | 350.20 | 350.20 | 350.20 | 350.20 | 347.94 | - |
| 26 Jan 2024 | 352.00 | 352.00 | 352.00 | 352.00 | 349.73 | - |
| 25 Jan 2024 | 353.40 | 353.40 | 353.40 | 353.40 | 351.12 | - |
| 24 Jan 2024 | 362.60 | 362.60 | 362.60 | 362.60 | 360.26 | - |
| 23 Jan 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 361.16 | - |
| 22 Jan 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 350.63 | - |
| 19 Jan 2024 | 352.90 | 352.90 | 352.90 | 352.90 | 350.63 | - |
| 18 Jan 2024 | 348.30 | 348.30 | 348.30 | 348.30 | 346.06 | - |
| 17 Jan 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 348.74 | - |
| 16 Jan 2024 | 351.00 | 351.00 | 351.00 | 351.00 | 348.74 | - |
| 15 Jan 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 350.83 | - |
| 12 Jan 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 350.83 | - |
| 11 Jan 2024 | 353.10 | 353.10 | 353.10 | 353.10 | 350.83 | - |
| 10 Jan 2024 | 346.20 | 346.20 | 346.20 | 346.20 | 343.97 | - |
| 09 Jan 2024 | 345.50 | 345.50 | 345.50 | 345.50 | 343.28 | - |
| 08 Jan 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 341.69 | - |
| 05 Jan 2024 | 343.90 | 343.90 | 343.90 | 343.90 | 341.69 | - |
| 04 Jan 2024 | 345.30 | 345.30 | 345.30 | 345.30 | 343.08 | - |
| 03 Jan 2024 | 356.80 | 356.80 | 356.80 | 356.80 | 354.50 | - |
| 02 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 358.68 | - |
| 29 Dec 2023 | 360.80 | 361.00 | 360.80 | 361.00 | 358.68 | - |
| 28 Dec 2023 | 360.60 | 360.60 | 360.60 | 360.60 | 358.28 | - |
| *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.