UK markets closed

Penneo A/S (4ZD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.99200.0000 (0.00%)
At close: 09:43PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.99200.99400.97600.99200.9920-
09 May 20240.99200.99200.97600.99200.9920-
08 May 20240.99200.99200.97400.97400.9740-
07 May 20240.99201.01000.98600.99400.9940-
06 May 20240.98601.00000.98200.99400.9940-
03 May 20240.98600.99600.97600.98800.9880-
02 May 20240.98200.98800.96000.98800.9880-
30 Apr 20240.98801.00000.96801.00001.0000-
29 Apr 20240.97600.99000.95800.99000.9900-
26 Apr 20240.96600.97800.95400.97800.9780-
25 Apr 20240.98200.98200.95600.96800.9680-
24 Apr 20240.98000.98600.96000.98400.9840-
23 Apr 20240.99600.99600.96000.98000.9800-
22 Apr 20240.97401.02500.95601.02501.0250-
19 Apr 20240.95000.97400.93000.97400.9740-
18 Apr 20240.97000.97000.95600.96000.9600-
17 Apr 20240.98000.98400.96800.97000.9700-
16 Apr 20240.98601.01500.97000.98000.9800-
15 Apr 20241.01501.02500.99400.99400.9940-
12 Apr 20241.02501.03001.01001.02001.0200-
11 Apr 20241.03001.04001.02001.03001.0300-
10 Apr 20241.03001.03501.00001.03001.0300-
09 Apr 20241.02501.03001.01001.03001.0300-
08 Apr 20241.05001.05001.02001.03001.0300-
05 Apr 20241.04501.05001.03001.05001.0500-
04 Apr 20241.03501.05001.03001.05001.0500-
03 Apr 20241.02501.04001.02001.04001.0400-
02 Apr 20241.04001.04001.02001.03001.0300-
28 Mar 20241.04501.04501.02501.04001.0400-
27 Mar 20241.04501.05001.02501.04001.0400-
26 Mar 20241.05501.05501.03501.05001.0500-
25 Mar 20241.05501.07001.05001.06001.0600-
22 Mar 20241.08001.08001.05001.06001.0600-
21 Mar 20241.07001.08001.06501.08001.0800-
20 Mar 20241.04001.07501.04001.06501.0650-
19 Mar 20241.07001.07501.04001.04001.0400-
18 Mar 20241.06501.07001.03501.07001.0700-
15 Mar 20241.05001.07001.05001.07001.0700-
14 Mar 20241.08501.08501.05001.05001.0500-
13 Mar 20241.06501.09001.04001.09001.0900-
12 Mar 20241.10001.10501.05501.07001.0700-
11 Mar 20241.07001.10001.07001.10001.1000-
08 Mar 20241.07501.08001.06001.07001.0700-
07 Mar 20241.06501.08501.04001.08001.0800-
06 Mar 20241.06501.08001.06501.07001.0700-
05 Mar 20241.07001.09501.07001.07001.0700-
04 Mar 20241.08001.09001.07001.07001.0700-
01 Mar 20241.10001.10001.07501.08001.0800-
29 Feb 20241.10501.10501.09501.10001.1000-
28 Feb 20241.08001.10501.08001.10501.1050-
27 Feb 20241.13501.13501.07501.08001.0800-
26 Feb 20241.11001.14001.09501.14001.1400-
23 Feb 20241.11501.11501.09501.11001.1100-
22 Feb 20241.06001.11501.06001.11501.1150-
21 Feb 20241.10501.11001.06001.06501.0650-
20 Feb 20241.17001.19001.10001.10501.1050-
19 Feb 20241.15001.17501.14501.17501.1750-
16 Feb 20241.12501.15001.10001.15001.1500-
15 Feb 20241.12501.12501.09501.12501.1250-
14 Feb 20241.12501.13001.10001.12501.1250-
13 Feb 20241.12501.12501.06501.12501.1250-
12 Feb 20241.11001.13501.09501.12501.1250-
09 Feb 20241.11001.13001.10001.11001.1100-
08 Feb 20241.09501.11001.08501.11001.1100-
07 Feb 20241.12501.13501.08501.10001.1000-
06 Feb 20241.10501.13001.10501.12501.1250-
05 Feb 20241.17001.17001.08001.11001.1100-
02 Feb 20241.14501.17001.06001.17001.1700-
01 Feb 20241.16001.18001.10001.14001.1400-
31 Jan 20241.11501.16001.11001.16001.1600-
30 Jan 20241.14501.15501.11501.11501.1150-
29 Jan 20241.13501.16001.13001.14501.1450-
26 Jan 20241.19501.19501.12501.14001.1400-
25 Jan 20241.17501.19501.17001.19501.1950-
24 Jan 20241.17501.19001.16001.17501.1750-
23 Jan 20241.15501.17501.14001.17501.1750-
22 Jan 20241.16001.16501.14001.15501.1550-
19 Jan 20241.16501.16501.14001.16001.1600-
18 Jan 20241.16501.17001.14501.16501.1650-
17 Jan 20241.12501.16501.12501.16501.1650-
16 Jan 20241.15501.16501.12501.12501.1250-
15 Jan 20241.16001.17001.13501.15501.1550-
12 Jan 20241.20501.20501.15001.16001.1600-
11 Jan 20241.25501.25501.19501.20501.2050-
10 Jan 20241.18001.26501.13001.26001.2600-
09 Jan 20241.14001.18001.12001.18001.1800-
08 Jan 20241.17501.17501.13001.14001.1400-
05 Jan 20241.10001.17501.10001.17501.1750-
04 Jan 20241.03001.10501.00501.10501.1050-
03 Jan 20241.00001.03001.00001.03001.0300-
02 Jan 20240.99001.01000.98201.00001.0000-
29 Dec 20231.00501.02000.98800.99000.9900-
28 Dec 20231.00501.02000.99201.00501.0050-
27 Dec 20230.97601.01500.97601.00501.0050-
22 Dec 20231.00001.01500.97600.97800.9780-
21 Dec 20231.00501.00500.98001.00001.0000-
20 Dec 20230.99601.01000.98401.00501.0050-
19 Dec 20231.04001.04000.97801.00001.0000-
18 Dec 20231.04501.06501.01501.04001.0400-
15 Dec 20231.04001.05001.02501.05001.0500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...