Pop Mart International Group Limited (735.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.6400 | 200 |
| 19 Jun 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6200 | 4.6200 | - |
| 18 Jun 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6200 | 4.6200 | - |
| 17 Jun 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5600 | 4.5600 | - |
| 14 Jun 2024 | 4.5600 | 4.6000 | 4.5600 | 4.6000 | 4.6000 | - |
| 13 Jun 2024 | 4.4800 | 4.5000 | 4.4800 | 4.4800 | 4.4800 | - |
| 12 Jun 2024 | 4.4400 | 4.4600 | 4.4400 | 4.4400 | 4.4400 | - |
| 11 Jun 2024 | 4.4000 | 4.4200 | 4.4000 | 4.4200 | 4.4200 | - |
| 10 Jun 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 07 Jun 2024 | 4.3200 | 4.3800 | 4.3200 | 4.3800 | 4.3800 | - |
| 06 Jun 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4200 | 4.4200 | - |
| 05 Jun 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3600 | 4.3600 | - |
| 04 Jun 2024 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | 4.4000 | - |
| 03 Jun 2024 | 4.5000 | 4.5000 | 4.4600 | 4.4600 | 4.4600 | - |
| 31 May 2024 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | - |
| 30 May 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| 29 May 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | - |
| 28 May 2024 | 4.1200 | 4.1200 | 4.1000 | 4.1000 | 4.1000 | - |
| 27 May 2024 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | - |
| 24 May 2024 | 3.9200 | 3.9600 | 3.9200 | 3.9600 | 3.9600 | - |
| 23 May 2024 | 3.9600 | 3.9800 | 3.9600 | 3.9600 | 3.9600 | - |
| 23 May 2024 | 0.3095 Dividend | |||||
| 22 May 2024 | 4.0200 | 4.0200 | 3.9800 | 3.9800 | 3.6705 | - |
| 21 May 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 3.8918 | - |
| 20 May 2024 | 4.2000 | 4.2200 | 4.1800 | 4.2200 | 3.8918 | - |
| 17 May 2024 | 4.1600 | 4.1800 | 4.1600 | 4.1800 | 3.8549 | - |
| 16 May 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 3.9472 | - |
| 15 May 2024 | 4.2400 | 4.2600 | 4.2400 | 4.2600 | 3.9287 | - |
| 14 May 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 3.9103 | - |
| 13 May 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 3.8734 | - |
| 10 May 2024 | 4.0400 | 4.0600 | 4.0400 | 4.0600 | 3.7443 | - |
| 09 May 2024 | 4.1600 | 4.3800 | 4.1600 | 4.3800 | 4.0394 | 200 |
| 08 May 2024 | 4.1400 | 4.1400 | 4.1200 | 4.1200 | 3.7996 | - |
| 07 May 2024 | 4.2600 | 4.2600 | 4.2400 | 4.2400 | 3.9103 | - |
| 06 May 2024 | 4.1200 | 4.1200 | 4.0800 | 4.0800 | 3.7627 | - |
| 03 May 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7074 | - |
| 02 May 2024 | 4.0400 | 4.0400 | 4.0200 | 4.0200 | 3.7074 | - |
| 30 Apr 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.6336 | - |
| 29 Apr 2024 | 3.8800 | 3.9000 | 3.8800 | 3.9000 | 3.5967 | - |
| 26 Apr 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.5967 | - |
| 25 Apr 2024 | 3.9200 | 3.9200 | 3.9000 | 3.9000 | 3.5967 | - |
| 24 Apr 2024 | 3.9200 | 3.9200 | 3.8600 | 3.9000 | 3.5967 | - |
| 23 Apr 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.7074 | - |
| 22 Apr 2024 | 3.9000 | 3.9200 | 3.9000 | 3.9200 | 3.6152 | - |
| 19 Apr 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.3938 | - |
| 18 Apr 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7200 | 3.4307 | 66 |
| 17 Apr 2024 | 3.5600 | 3.5800 | 3.5600 | 3.5600 | 3.2832 | - |
| 16 Apr 2024 | 3.5400 | 3.5400 | 3.5200 | 3.5200 | 3.2463 | - |
| 15 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.3201 | - |
| 12 Apr 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.3569 | - |
| 11 Apr 2024 | 3.4800 | 3.4800 | 3.4600 | 3.4800 | 3.2094 | - |
| 10 Apr 2024 | 3.2600 | 3.2800 | 3.2400 | 3.2800 | 3.0249 | - |
| 09 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.0987 | - |
| 08 Apr 2024 | 3.3600 | 3.3600 | 3.3400 | 3.3600 | 3.0987 | - |
| 05 Apr 2024 | 3.3600 | 3.3800 | 3.3600 | 3.3600 | 3.0987 | - |
| 04 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.1356 | - |
| 03 Apr 2024 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | 3.1356 | - |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.1909 | - |
| 28 Mar 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.0618 | - |
| 27 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0065 | - |
| 26 Mar 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 2.9880 | - |
| 25 Mar 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 2.9143 | - |
| 22 Mar 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 2.9327 | - |
| 21 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.0065 | - |
| 20 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.6007 | - |
| 19 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.4347 | - |
| 18 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.4716 | - |
| 15 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.4716 | - |
| 14 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4531 | - |
| 13 Mar 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.4716 | - |
| 12 Mar 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.4531 | - |
| 11 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.3609 | - |
| 08 Mar 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.2318 | - |
| 07 Mar 2024 | 2.4600 | 2.4800 | 2.4600 | 2.4800 | 2.2871 | - |
| 06 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.2871 | - |
| 05 Mar 2024 | 2.3800 | 2.3800 | 2.3600 | 2.3600 | 2.1765 | - |
| 04 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.3056 | - |
| 01 Mar 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.2503 | - |
| 29 Feb 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.0843 | - |
| 28 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0474 | - |
| 27 Feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.1211 | - |
| 26 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1396 | - |
| 23 Feb 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.1396 | - |
| 22 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0289 | - |
| 21 Feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.0289 | - |
| 20 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.9736 | - |
| 19 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 1.9736 | - |
| 16 Feb 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.0474 | - |
| 15 Feb 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 1.9551 | - |
| 14 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9551 | - |
| 13 Feb 2024 | 2.0800 | 2.0800 | 2.0600 | 2.0600 | 1.8998 | - |
| 12 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8814 | - |
| 09 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 1.8814 | - |
| 08 Feb 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1.9367 | - |
| 07 Feb 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 1.9183 | - |
| 06 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 1.9551 | - |
| 05 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.8168 | - |
| 02 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1.8445 | - |
| 01 Feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 1.9183 | - |
| 31 Jan 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 1.8629 | - |
| *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.