Peach Property Group AG (PEAN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.00 | 10.12 | 9.85 | 9.86 | 9.86 | 24,804 |
| 02 May 2024 | 9.39 | 10.10 | 9.39 | 10.00 | 10.00 | 36,699 |
| 30 Apr 2024 | 9.60 | 9.92 | 9.44 | 9.44 | 9.44 | 34,171 |
| 29 Apr 2024 | 9.53 | 9.60 | 9.43 | 9.55 | 9.55 | 14,410 |
| 26 Apr 2024 | 8.96 | 9.42 | 8.96 | 9.42 | 9.42 | 10,747 |
| 25 Apr 2024 | 9.05 | 9.10 | 8.86 | 8.86 | 8.86 | 8,221 |
| 24 Apr 2024 | 9.09 | 9.10 | 9.00 | 9.00 | 9.00 | 2,629 |
| 23 Apr 2024 | 9.05 | 9.14 | 9.00 | 9.14 | 9.14 | 7,219 |
| 22 Apr 2024 | 9.01 | 9.25 | 9.01 | 9.04 | 9.04 | 10,333 |
| 19 Apr 2024 | 9.23 | 9.23 | 8.81 | 9.06 | 9.06 | 8,457 |
| 18 Apr 2024 | 8.90 | 9.16 | 8.82 | 9.16 | 9.16 | 7,304 |
| 17 Apr 2024 | 8.86 | 9.00 | 8.64 | 8.95 | 8.95 | 16,496 |
| 16 Apr 2024 | 8.95 | 8.95 | 8.70 | 8.73 | 8.73 | 18,962 |
| 15 Apr 2024 | 9.55 | 9.62 | 8.90 | 8.96 | 8.96 | 22,123 |
| 12 Apr 2024 | 9.50 | 9.82 | 9.37 | 9.44 | 9.44 | 34,583 |
| 11 Apr 2024 | 9.57 | 9.60 | 9.25 | 9.41 | 9.41 | 20,765 |
| 10 Apr 2024 | 9.89 | 10.12 | 9.50 | 9.53 | 9.53 | 44,182 |
| 09 Apr 2024 | 10.36 | 10.48 | 9.76 | 9.97 | 9.97 | 36,375 |
| 08 Apr 2024 | 10.72 | 10.72 | 10.16 | 10.36 | 10.36 | 28,646 |
| 05 Apr 2024 | 11.22 | 11.30 | 10.78 | 10.78 | 10.78 | 9,937 |
| 04 Apr 2024 | 10.98 | 11.44 | 10.98 | 11.36 | 11.36 | 7,282 |
| 03 Apr 2024 | 11.14 | 11.36 | 10.92 | 10.92 | 10.92 | 19,820 |
| 02 Apr 2024 | 12.16 | 12.16 | 11.08 | 11.08 | 11.08 | 23,105 |
| 28 Mar 2024 | 11.30 | 11.98 | 11.06 | 11.98 | 11.98 | 52,693 |
| 27 Mar 2024 | 11.00 | 11.24 | 10.58 | 11.24 | 11.24 | 30,807 |
| 26 Mar 2024 | 10.34 | 11.00 | 9.95 | 10.88 | 10.88 | 31,823 |
| 25 Mar 2024 | 10.30 | 10.42 | 9.74 | 10.28 | 10.28 | 28,082 |
| 22 Mar 2024 | 9.15 | 10.36 | 9.15 | 10.30 | 10.30 | 55,946 |
| 21 Mar 2024 | 8.95 | 9.21 | 8.95 | 9.10 | 9.10 | 40,963 |
| 20 Mar 2024 | 9.29 | 9.30 | 8.77 | 8.78 | 8.78 | 26,220 |
| 19 Mar 2024 | 9.08 | 9.24 | 8.76 | 9.24 | 9.24 | 4,960 |
| 18 Mar 2024 | 9.60 | 9.60 | 8.64 | 9.03 | 9.03 | 28,693 |
| 15 Mar 2024 | 9.47 | 9.68 | 9.30 | 9.60 | 9.60 | 91,544 |
| 14 Mar 2024 | 9.16 | 10.08 | 9.16 | 9.36 | 9.36 | 48,240 |
| 13 Mar 2024 | 8.19 | 9.15 | 8.19 | 9.10 | 9.10 | 72,439 |
| 12 Mar 2024 | 8.05 | 8.15 | 8.00 | 8.15 | 8.15 | 14,495 |
| 11 Mar 2024 | 8.17 | 8.17 | 8.00 | 8.03 | 8.03 | 11,471 |
| 08 Mar 2024 | 8.20 | 8.20 | 8.00 | 8.08 | 8.08 | 21,480 |
| 07 Mar 2024 | 8.09 | 8.30 | 8.00 | 8.14 | 8.14 | 15,975 |
| 06 Mar 2024 | 8.09 | 8.30 | 8.09 | 8.13 | 8.13 | 61,916 |
| 05 Mar 2024 | 8.20 | 8.20 | 8.00 | 8.18 | 8.18 | 17,681 |
| 04 Mar 2024 | 8.16 | 8.20 | 8.00 | 8.10 | 8.10 | 27,091 |
| 01 Mar 2024 | 8.43 | 8.52 | 8.00 | 8.25 | 8.25 | 71,583 |
| 29 Feb 2024 | 7.96 | 8.50 | 7.85 | 8.39 | 8.39 | 66,932 |
| 28 Feb 2024 | 7.77 | 8.10 | 7.50 | 8.06 | 8.06 | 105,206 |
| 27 Feb 2024 | 8.19 | 8.19 | 7.63 | 7.72 | 7.72 | 88,072 |
| 26 Feb 2024 | 8.62 | 8.62 | 8.19 | 8.19 | 8.19 | 79,534 |
| 23 Feb 2024 | 8.95 | 8.95 | 8.52 | 8.52 | 8.52 | 25,327 |
| 22 Feb 2024 | 9.26 | 9.26 | 8.91 | 8.91 | 8.91 | 166,434 |
| 21 Feb 2024 | 9.24 | 9.50 | 9.20 | 9.27 | 9.27 | 12,422 |
| 20 Feb 2024 | 9.83 | 9.83 | 9.08 | 9.20 | 9.20 | 12,680 |
| 19 Feb 2024 | 10.20 | 10.20 | 9.87 | 9.87 | 9.87 | 12,847 |
| 16 Feb 2024 | 10.14 | 10.14 | 9.80 | 10.06 | 10.06 | 16,886 |
| 15 Feb 2024 | 10.20 | 10.24 | 9.99 | 10.20 | 10.20 | 18,429 |
| 14 Feb 2024 | 10.20 | 10.22 | 10.12 | 10.14 | 10.14 | 10,616 |
| 13 Feb 2024 | 10.76 | 10.86 | 10.18 | 10.26 | 10.26 | 27,112 |
| 12 Feb 2024 | 10.00 | 10.90 | 10.00 | 10.90 | 10.90 | 6,721 |
| 09 Feb 2024 | 9.96 | 10.10 | 9.80 | 10.00 | 10.00 | 15,468 |
| 08 Feb 2024 | 10.04 | 10.04 | 9.83 | 9.92 | 9.92 | 27,132 |
| 07 Feb 2024 | 10.40 | 10.40 | 9.90 | 10.10 | 10.10 | 27,353 |
| 06 Feb 2024 | 10.78 | 10.80 | 10.22 | 10.52 | 10.52 | 9,652 |
| 05 Feb 2024 | 10.16 | 10.80 | 9.94 | 10.70 | 10.70 | 20,389 |
| 02 Feb 2024 | 10.06 | 10.36 | 9.97 | 10.04 | 10.04 | 7,713 |
| 01 Feb 2024 | 10.38 | 10.38 | 10.08 | 10.12 | 10.12 | 12,763 |
| 31 Jan 2024 | 10.06 | 10.40 | 10.04 | 10.32 | 10.32 | 17,626 |
| 30 Jan 2024 | 10.04 | 10.12 | 9.97 | 10.10 | 10.10 | 3,039 |
| 29 Jan 2024 | 10.10 | 10.18 | 9.99 | 10.10 | 10.10 | 14,718 |
| 26 Jan 2024 | 10.18 | 10.30 | 10.04 | 10.10 | 10.10 | 8,782 |
| 25 Jan 2024 | 9.46 | 10.30 | 9.31 | 10.30 | 10.30 | 35,081 |
| 24 Jan 2024 | 9.74 | 9.78 | 9.26 | 9.46 | 9.46 | 31,651 |
| 23 Jan 2024 | 10.34 | 10.34 | 9.20 | 9.70 | 9.70 | 49,208 |
| 22 Jan 2024 | 10.58 | 10.64 | 10.40 | 10.40 | 10.40 | 47,536 |
| 19 Jan 2024 | 10.56 | 10.56 | 10.40 | 10.52 | 10.52 | 5,179 |
| 18 Jan 2024 | 10.58 | 10.58 | 10.48 | 10.50 | 10.50 | 3,909 |
| 17 Jan 2024 | 10.60 | 10.66 | 10.52 | 10.52 | 10.52 | 10,902 |
| 16 Jan 2024 | 10.56 | 10.60 | 10.40 | 10.60 | 10.60 | 36,394 |
| 15 Jan 2024 | 10.56 | 10.68 | 10.56 | 10.62 | 10.62 | 10,801 |
| 12 Jan 2024 | 10.60 | 10.98 | 10.60 | 10.66 | 10.66 | 7,548 |
| 11 Jan 2024 | 10.72 | 10.72 | 10.50 | 10.54 | 10.54 | 17,582 |
| 10 Jan 2024 | 10.60 | 10.68 | 10.58 | 10.60 | 10.60 | 9,045 |
| 09 Jan 2024 | 10.88 | 10.88 | 10.54 | 10.66 | 10.66 | 3,864 |
| 08 Jan 2024 | 11.00 | 11.00 | 10.56 | 10.92 | 10.92 | 6,291 |
| 05 Jan 2024 | 10.76 | 11.00 | 10.68 | 10.98 | 10.98 | 13,152 |
| 04 Jan 2024 | 10.68 | 10.80 | 10.58 | 10.70 | 10.70 | 19,335 |
| 03 Jan 2024 | 11.42 | 11.44 | 10.62 | 10.62 | 10.62 | 21,821 |
| 29 Dec 2023 | 11.20 | 11.48 | 11.12 | 11.48 | 11.48 | 11,323 |
| 28 Dec 2023 | 11.08 | 11.48 | 11.02 | 11.18 | 11.18 | 14,674 |
| 27 Dec 2023 | 10.60 | 11.02 | 10.60 | 11.02 | 11.02 | 8,514 |
| 22 Dec 2023 | 10.58 | 11.00 | 10.50 | 10.62 | 10.62 | 58,795 |
| 21 Dec 2023 | 10.56 | 10.68 | 10.44 | 10.54 | 10.54 | 15,913 |
| 20 Dec 2023 | 10.76 | 10.80 | 10.54 | 10.56 | 10.56 | 22,212 |
| 19 Dec 2023 | 11.38 | 11.58 | 10.76 | 10.82 | 10.82 | 24,966 |
| 18 Dec 2023 | 10.96 | 11.40 | 10.96 | 11.34 | 11.34 | 10,820 |
| 15 Dec 2023 | 10.92 | 11.64 | 10.42 | 11.00 | 11.00 | 100,605 |
| 14 Dec 2023 | 10.76 | 11.50 | 10.76 | 10.88 | 10.88 | 50,603 |
| 13 Dec 2023 | 10.84 | 10.84 | 10.32 | 10.60 | 10.60 | 87,289 |
| 12 Dec 2023 | 11.18 | 11.32 | 10.76 | 10.76 | 10.76 | 14,948 |
| 11 Dec 2023 | 11.06 | 11.18 | 10.86 | 11.14 | 11.14 | 17,556 |
| 08 Dec 2023 | 10.80 | 11.34 | 10.80 | 11.02 | 11.02 | 14,747 |
| 07 Dec 2023 | 11.20 | 11.24 | 10.96 | 10.96 | 10.96 | 25,037 |
| *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.