UK markets closed

Pennon Group PLC (3PN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
8.21-0.23 (-2.73%)
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20248.218.218.218.218.2114
16 May 20248.448.448.448.448.44-
15 May 20248.468.468.468.468.46-
14 May 20248.308.308.308.308.30-
13 May 20248.278.278.278.278.27-
10 May 20248.318.318.318.318.31-
09 May 20248.188.188.188.188.18-
08 May 20248.238.238.238.238.23-
07 May 20248.198.198.198.198.19-
06 May 20248.168.168.168.168.16-
03 May 20248.098.098.098.098.09-
02 May 20247.907.907.907.907.90-
30 Apr 20247.887.887.887.887.88-
29 Apr 20247.797.797.797.797.79-
26 Apr 20247.667.667.667.667.66-
25 Apr 20247.667.667.667.667.66-
24 Apr 20247.767.767.767.767.76-
23 Apr 20247.707.707.707.707.70-
22 Apr 20247.597.597.597.597.59-
19 Apr 20247.527.527.527.527.52-
18 Apr 20247.387.387.387.387.38-
17 Apr 20247.427.427.427.427.42-
16 Apr 20247.517.517.517.517.51-
15 Apr 20247.557.557.557.557.55-
12 Apr 20247.437.437.437.437.43-
11 Apr 20247.427.427.427.427.42-
10 Apr 20247.437.437.437.437.43-
09 Apr 20247.437.437.437.437.43-
08 Apr 20247.647.647.647.647.64-
05 Apr 20247.537.537.537.537.53-
04 Apr 20247.537.537.537.537.53-
03 Apr 20247.667.667.667.667.66-
02 Apr 20247.537.537.537.537.53-
28 Mar 20247.667.667.667.667.66-
27 Mar 20247.547.547.547.547.54-
26 Mar 20247.637.637.637.637.63-
25 Mar 20247.787.787.787.787.78-
22 Mar 20247.687.687.687.687.68-
21 Mar 20247.827.827.827.827.82-
20 Mar 20247.557.557.557.557.55-
19 Mar 20247.727.727.727.727.72-
18 Mar 20248.018.018.018.018.01-
15 Mar 20248.018.018.018.018.01-
14 Mar 20247.957.957.957.957.95-
13 Mar 20247.957.957.957.957.95-
12 Mar 20248.198.198.198.198.19-
11 Mar 20248.108.108.108.108.10-
08 Mar 20248.158.158.158.158.15-
07 Mar 20247.937.937.937.937.93-
06 Mar 20247.807.807.807.807.80-
05 Mar 20247.767.767.767.767.76-
04 Mar 20247.847.847.847.847.84-
01 Mar 20247.727.727.727.727.72-
29 Feb 20247.717.717.717.717.71-
28 Feb 20247.907.907.907.907.90-
27 Feb 20247.727.727.727.727.72-
26 Feb 20247.897.897.897.897.89-
23 Feb 20247.907.907.907.907.90-
22 Feb 20247.917.917.917.917.91-
21 Feb 20247.747.747.747.747.74-
20 Feb 20247.707.707.707.707.70-
19 Feb 20247.807.807.807.807.80-
16 Feb 20247.827.827.827.827.82-
15 Feb 20247.707.707.707.707.70-
14 Feb 20247.747.747.747.747.74-
13 Feb 20247.847.847.847.847.84-
12 Feb 20247.687.687.687.687.68-
09 Feb 20247.867.867.867.867.86-
08 Feb 20248.048.048.048.048.04-
07 Feb 20247.997.997.997.997.99-
06 Feb 20247.937.937.937.937.93-
05 Feb 20248.138.138.138.138.13-
02 Feb 20248.248.248.248.248.24-
01 Feb 20248.248.248.248.248.24-
31 Jan 20248.168.168.168.168.16-
30 Jan 20248.278.278.198.198.1914
29 Jan 20248.268.268.268.268.26-
26 Jan 20247.937.937.937.937.93-
25 Jan 20247.847.847.847.847.84-
25 Jan 20240.1404 Dividend
24 Jan 20248.318.318.318.318.17-
23 Jan 20248.348.348.348.348.20-
22 Jan 20248.098.098.098.097.95-
19 Jan 20248.098.098.098.097.95-
18 Jan 20248.188.188.188.188.04-
17 Jan 20248.298.298.298.298.15-
16 Jan 20248.398.398.398.398.24-
15 Jan 20248.438.438.438.438.29-
12 Jan 20248.438.438.438.438.29-
11 Jan 20248.788.788.788.788.63-
10 Jan 20248.008.008.008.007.86-
09 Jan 20248.588.588.588.588.44-
08 Jan 20248.638.638.638.638.48-
05 Jan 20248.608.608.608.608.46-
04 Jan 20248.528.528.528.528.38-
03 Jan 20248.478.478.478.478.33-
02 Jan 20248.728.728.728.728.57-
29 Dec 20238.668.668.608.608.45-
28 Dec 20238.738.738.738.738.58-
27 Dec 20238.608.608.608.608.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...