UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.82 +0.13 (+0.16%) GOLD FUTURES
2,397.20 +8.80 (+0.37%) DOW
37,788.38 +35.07 (+0.09%) Bitcoin GBP
50,865.09 +1,786.70 (+3.64%)
Pfleiderer Group Spolka Akcyjna (1PG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:40AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 1,000 |
| 17 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 16 Apr 2024 | 5.56 | 5.68 | 5.56 | 5.68 | 5.68 | 1,000 |
| 15 Apr 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 12 Apr 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 11 Apr 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| 10 Apr 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 09 Apr 2024 | 5.69 | 5.85 | 5.69 | 5.85 | 5.85 | 27 |
| 08 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 05 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 04 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 03 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 02 Apr 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 60 |
| 28 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 27 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 26 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 25 Mar 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| 22 Mar 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| 21 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 20 Mar 2024 | 5.61 | 5.63 | 5.61 | 5.63 | 5.63 | - |
| 19 Mar 2024 | 5.68 | 5.74 | 5.68 | 5.74 | 5.74 | 100 |
| 18 Mar 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 15 Mar 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 14 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 13 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 12 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 11 Mar 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 08 Mar 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 07 Mar 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 06 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 05 Mar 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 04 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 01 Mar 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - |
| 29 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 28 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 27 Feb 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| 26 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 23 Feb 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 22 Feb 2024 | 4.62 | 4.65 | 4.62 | 4.65 | 4.65 | 43 |
| 21 Feb 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 20 Feb 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| 19 Feb 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| 16 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 15 Feb 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 14 Feb 2024 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | - |
| 13 Feb 2024 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 12 Feb 2024 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 200 |
| 09 Feb 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 08 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 07 Feb 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 06 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 05 Feb 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 02 Feb 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 01 Feb 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 31 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 30 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - |
| 29 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 26 Jan 2024 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 160 |
| 25 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 24 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 23 Jan 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| 22 Jan 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| 19 Jan 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| 18 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 17 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 300 |
| 16 Jan 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - |
| 15 Jan 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| 12 Jan 2024 | 3.89 | 3.94 | 3.89 | 3.94 | 3.94 | - |
| 11 Jan 2024 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - |
| 10 Jan 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| 09 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 08 Jan 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 50 |
| 05 Jan 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 04 Jan 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 03 Jan 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| 02 Jan 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| 29 Dec 2023 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - |
| 28 Dec 2023 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| 27 Dec 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 22 Dec 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - |
| 21 Dec 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 20 Dec 2023 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| 19 Dec 2023 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| 18 Dec 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 15 Dec 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| 14 Dec 2023 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - |
| 13 Dec 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 12 Dec 2023 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - |
| 11 Dec 2023 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | - |
| 08 Dec 2023 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| 07 Dec 2023 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - |
| 06 Dec 2023 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - |
| 05 Dec 2023 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - |
| 04 Dec 2023 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - |
| 01 Dec 2023 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - |
| 30 Nov 2023 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - |
| 29 Nov 2023 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - |
| 28 Nov 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| 27 Nov 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| 24 Nov 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - |
| *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.