UK markets open in 3 hours 8 minutes
NIKKEI 225
38,701.62 +465.55 (+1.22%) HANG SENG
18,435.65 -142.65 (-0.77%) CRUDE OIL
78.73 +0.25 (+0.32%) GOLD FUTURES
2,330.50 -0.70 (-0.03%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,345.63 -528.74 (-1.04%)
Powszechny Zaklad Ubezpieczen SA (7PZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 03 May 2024 | 10.99 | 11.02 | 10.99 | 11.01 | 11.01 | - |
| 02 May 2024 | 10.94 | 11.61 | 10.94 | 11.53 | 11.53 | - |
| 30 Apr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 Apr 2024 | 10.98 | 11.47 | 10.98 | 11.42 | 11.42 | - |
| 26 Apr 2024 | 10.98 | 11.47 | 10.98 | 11.47 | 11.47 | - |
| 25 Apr 2024 | 10.98 | 11.43 | 10.98 | 11.39 | 11.39 | - |
| 24 Apr 2024 | 11.02 | 11.45 | 11.02 | 11.43 | 11.43 | - |
| 23 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 22 Apr 2024 | 11.10 | 11.44 | 11.10 | 11.44 | 11.44 | - |
| 19 Apr 2024 | 10.98 | 11.30 | 10.98 | 11.30 | 11.30 | - |
| 18 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 17 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 16 Apr 2024 | 10.98 | 11.09 | 10.98 | 11.09 | 11.09 | - |
| 15 Apr 2024 | 10.98 | 11.14 | 10.98 | 11.14 | 11.14 | - |
| 12 Apr 2024 | 10.98 | 11.39 | 10.98 | 11.35 | 11.35 | - |
| 11 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 10 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 Apr 2024 | 11.26 | 11.26 | 10.98 | 10.98 | 10.98 | 92 |
| 08 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 05 Apr 2024 | 10.98 | 11.32 | 10.98 | 11.32 | 11.32 | - |
| 04 Apr 2024 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | - |
| 03 Apr 2024 | 10.98 | 11.22 | 10.98 | 11.00 | 11.00 | - |
| 02 Apr 2024 | 10.98 | 11.15 | 10.98 | 10.99 | 10.99 | - |
| 28 Mar 2024 | 10.98 | 11.02 | 10.98 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 10.98 | 11.56 | 10.98 | 11.56 | 11.56 | 400 |
| 26 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 25 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Mar 2024 | 10.98 | 11.14 | 10.98 | 11.03 | 11.03 | - |
| 21 Mar 2024 | 10.98 | 11.23 | 10.98 | 11.18 | 11.18 | - |
| 20 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 19 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 18 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 15 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 14 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 11 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 07 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 06 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 05 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 Mar 2024 | 10.98 | 11.08 | 10.98 | 10.98 | 10.98 | - |
| 01 Mar 2024 | 10.98 | 11.14 | 10.98 | 11.10 | 11.10 | - |
| 29 Feb 2024 | 10.98 | 11.13 | 10.98 | 11.07 | 11.07 | - |
| 28 Feb 2024 | 10.98 | 11.19 | 10.98 | 11.10 | 11.10 | - |
| 27 Feb 2024 | 10.98 | 11.31 | 10.98 | 11.14 | 11.14 | - |
| 26 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 23 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 22 Feb 2024 | 10.98 | 11.19 | 10.98 | 11.19 | 11.19 | - |
| 21 Feb 2024 | 10.98 | 11.19 | 10.98 | 11.08 | 11.08 | - |
| 20 Feb 2024 | 10.98 | 11.01 | 10.98 | 11.01 | 11.01 | - |
| 19 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 16 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 15 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 14 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 12 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 Feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 07 Feb 2024 | 10.47 | 10.98 | 10.45 | 10.98 | 10.98 | - |
| 06 Feb 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 05 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 02 Feb 2024 | 10.19 | 11.22 | 10.19 | 10.97 | 10.97 | 750 |
| 01 Feb 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 31 Jan 2024 | 9.79 | 10.53 | 9.79 | 10.53 | 10.53 | - |
| 30 Jan 2024 | 9.69 | 10.22 | 9.69 | 10.22 | 10.22 | - |
| 29 Jan 2024 | 9.79 | 10.27 | 9.79 | 10.22 | 10.22 | - |
| 26 Jan 2024 | 9.76 | 10.32 | 9.76 | 10.32 | 10.32 | - |
| 25 Jan 2024 | 10.24 | 10.31 | 10.24 | 10.31 | 10.31 | - |
| 24 Jan 2024 | 9.67 | 10.27 | 9.67 | 10.26 | 10.26 | - |
| 23 Jan 2024 | 9.85 | 10.33 | 9.85 | 10.23 | 10.23 | - |
| 22 Jan 2024 | 9.77 | 10.49 | 9.77 | 10.37 | 10.37 | - |
| 19 Jan 2024 | 9.70 | 10.27 | 9.70 | 10.22 | 10.22 | - |
| 18 Jan 2024 | 9.61 | 10.19 | 9.61 | 10.19 | 10.19 | - |
| 17 Jan 2024 | 9.68 | 10.15 | 9.68 | 10.12 | 10.12 | - |
| 16 Jan 2024 | 9.67 | 10.20 | 9.67 | 10.20 | 10.20 | - |
| 15 Jan 2024 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | - |
| 12 Jan 2024 | 9.71 | 10.40 | 9.71 | 10.39 | 10.39 | - |
| 11 Jan 2024 | 9.83 | 10.33 | 9.83 | 10.26 | 10.26 | - |
| 10 Jan 2024 | 9.95 | 10.48 | 9.95 | 10.36 | 10.36 | - |
| 09 Jan 2024 | 10.03 | 10.53 | 10.03 | 10.48 | 10.48 | - |
| 08 Jan 2024 | 9.97 | 10.49 | 9.97 | 10.49 | 10.49 | - |
| 05 Jan 2024 | 9.98 | 10.56 | 9.98 | 10.46 | 10.46 | - |
| 04 Jan 2024 | 10.02 | 10.52 | 10.02 | 10.52 | 10.52 | - |
| 03 Jan 2024 | 9.92 | 10.56 | 9.92 | 10.48 | 10.48 | - |
| 02 Jan 2024 | 9.99 | 10.62 | 9.99 | 10.50 | 10.50 | - |
| 29 Dec 2023 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - |
| 28 Dec 2023 | 10.15 | 11.22 | 10.15 | 11.22 | 11.22 | 100 |
| 27 Dec 2023 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 22 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| 21 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 20 Dec 2023 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - |
| 19 Dec 2023 | 9.94 | 10.52 | 9.94 | 10.51 | 10.51 | - |
| 18 Dec 2023 | 10.13 | 10.49 | 10.13 | 10.49 | 10.49 | - |
| 15 Dec 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
| 14 Dec 2023 | 9.98 | 11.22 | 9.98 | 11.22 | 11.22 | 150 |
| 13 Dec 2023 | 10.01 | 10.51 | 10.01 | 10.51 | 10.51 | - |
| 12 Dec 2023 | 10.06 | 10.55 | 10.06 | 10.55 | 10.55 | - |
| 11 Dec 2023 | 10.40 | 10.82 | 10.40 | 10.69 | 10.69 | - |
| *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.