UK markets close in 2 hours 15 minutes

Pembina Pipeline Corporation (P5P.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
33.92+0.62 (+1.86%)
As of 08:37AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202433.9233.9233.9233.9233.92130
31 May 202433.3033.3033.3033.3033.30-
30 May 202433.5533.5533.5533.5533.55-
29 May 202433.7333.7333.4733.4733.471
28 May 202433.5033.5033.5033.5033.50-
27 May 202433.5633.5633.5633.5633.56-
24 May 202433.3933.5933.3933.5933.591,500
23 May 202434.0934.0934.0934.0934.09-
22 May 202433.9133.9133.9133.9133.91-
21 May 202434.0734.0734.0734.0734.07-
20 May 202433.8333.8333.8333.8333.83-
17 May 202434.0434.0434.0434.0434.04-
16 May 202434.0834.0834.0834.0834.08-
15 May 202434.2034.2034.2034.2034.20-
14 May 202434.0234.2234.0234.2234.22120
13 May 202434.0034.0034.0034.0034.00160
10 May 202434.0934.0934.0934.0934.09-
09 May 202433.8133.8133.8133.8133.81-
08 May 202433.2833.2833.2833.2833.28-
07 May 202433.2233.2233.2233.2233.22-
06 May 202432.9333.2132.9333.2133.2155
03 May 202432.8533.0532.8533.0533.05100
02 May 202432.2532.2532.2532.2532.25-
30 Apr 202433.4933.4933.4933.4933.49-
29 Apr 202433.1333.1333.1333.1333.13-
26 Apr 202433.1833.2233.1833.2233.2214
25 Apr 202432.9932.9932.9932.9932.99-
24 Apr 202433.0333.2933.0333.2933.2933
23 Apr 202432.7932.7932.7932.7932.79-
22 Apr 202432.3832.6032.3832.6032.60790
19 Apr 202432.4232.4232.4232.4232.42-
18 Apr 202431.8331.8331.8331.8331.83-
17 Apr 202432.0032.0032.0032.0032.00-
16 Apr 202432.3932.3932.3932.3932.39-
15 Apr 202432.3932.8532.3932.8532.85100
12 Apr 202432.6632.6632.6632.6632.66-
11 Apr 202432.5532.5532.5532.5532.55-
10 Apr 202432.5532.5532.5532.5532.55-
09 Apr 202432.8932.8932.8932.8932.89-
08 Apr 202432.6732.7532.6732.7532.75500
05 Apr 202432.8832.8832.8832.8832.88-
04 Apr 202432.6632.6632.6632.6632.66-
03 Apr 202432.6632.6632.5432.5432.54120
02 Apr 202432.7732.7732.7732.7732.77-
28 Mar 202432.3532.3532.3532.3532.35-
27 Mar 202432.0232.0232.0232.0232.02-
26 Mar 202431.9831.9831.9831.9831.98-
25 Mar 202432.0532.0532.0532.0532.05-
22 Mar 202432.1132.1132.1132.1132.11-
21 Mar 202431.9831.9831.9831.9831.98-
20 Mar 202432.1132.1132.1132.1132.11-
19 Mar 202432.0232.0232.0232.0232.02-
18 Mar 202432.0432.0432.0432.0432.04-
15 Mar 202432.1532.1532.1532.1532.15-
14 Mar 202432.3432.3432.3432.3432.34-
14 Mar 20240.6675 Dividend
13 Mar 202432.5832.8032.5832.6231.95320
12 Mar 202432.5732.5732.5732.5731.90-
11 Mar 202432.2832.7732.2832.7732.10130
08 Mar 202432.3032.3032.3032.3031.64-
07 Mar 202432.1232.3132.1232.3131.6540
06 Mar 202431.8231.8231.8231.8231.17-
05 Mar 202431.6931.6931.6931.6931.04-
04 Mar 202432.1632.1632.1632.1631.50-
01 Mar 202432.1032.1032.1032.1031.44-
29 Feb 202431.9231.9231.9231.9231.27-
28 Feb 202432.0232.0232.0232.0231.36-
27 Feb 202431.8031.8031.8031.8031.15-
26 Feb 202431.8231.8231.7731.7731.1210
23 Feb 202431.7631.7631.7631.7631.11-
22 Feb 202431.4731.6031.4731.6030.957,000
21 Feb 202430.9930.9930.9930.9930.36-
20 Feb 202431.2631.2631.2631.2630.62-
19 Feb 202431.1231.2431.1231.2430.6032
16 Feb 202431.3631.3631.3631.3630.72-
15 Feb 202431.0231.0231.0231.0230.39-
14 Feb 202430.8330.8330.8330.8330.20-
13 Feb 202431.3731.3731.0931.0930.459
12 Feb 202430.9631.4530.9631.4530.811,000
09 Feb 202431.1231.2531.1231.2530.6155
08 Feb 202431.1431.2831.1431.2830.648
07 Feb 202431.0531.0531.0531.0530.41-
06 Feb 202431.0331.0331.0331.0330.40-
05 Feb 202431.5931.5931.5931.5930.94-
02 Feb 202431.6231.6231.6231.6230.97-
01 Feb 202431.7731.7731.7731.7731.12-
31 Jan 202431.9731.9731.8331.8331.18160
30 Jan 202431.9931.9931.9931.9931.34-
29 Jan 202431.8431.9131.8431.9131.26110
26 Jan 202431.6231.6231.6231.6230.97-
25 Jan 202431.2631.7031.2631.7031.058
24 Jan 202431.1631.1631.1631.1630.52-
23 Jan 202430.8330.8330.8330.8330.20-
22 Jan 202430.6130.6130.6130.6129.98-
19 Jan 202430.8230.8230.8230.8230.19-
18 Jan 202430.7630.7630.7630.7630.13-
17 Jan 202431.0831.0831.0831.0830.44-
16 Jan 202431.4431.4431.4431.4430.80-
15 Jan 202431.4031.4031.4031.4030.76-
12 Jan 202431.4031.4031.4031.4030.76-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...