UK markets close in 1 hour 54 minutes

Pembina Pipeline Corp (P5P.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
33.760.00 (0.00%)
As of 08:02AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202433.7633.7633.7633.7633.76150
21 Jun 202433.7633.7633.7633.7633.76-
20 Jun 202433.7633.7633.7633.7633.76-
19 Jun 202433.8033.8033.8033.8033.80-
18 Jun 202433.8033.8033.8033.8033.80-
17 Jun 202434.2734.2734.2734.2734.27-
17 Jun 20240.69 Dividend
14 Jun 202434.5634.5634.5634.5633.87-
13 Jun 202434.5634.5634.5634.5633.87-
12 Jun 202434.5634.5634.5634.5633.87-
11 Jun 202434.4734.4734.4734.4733.78-
10 Jun 202434.4734.4734.4734.4733.78-
07 Jun 202434.4734.4734.4734.4733.78150
06 Jun 202433.8434.1533.8434.1533.47100
05 Jun 202433.8433.8433.8433.8433.16-
04 Jun 202433.8433.8433.8433.8433.16-
03 Jun 202433.8933.8933.8933.8933.21-
31 May 202433.6333.6333.6333.6332.96-
30 May 202433.7233.7233.7233.7233.05-
29 May 202433.7233.7233.7233.7233.05-
28 May 202433.5633.5633.5633.5632.89-
27 May 202433.5633.5633.5633.5632.89-
24 May 202433.4133.4133.4133.4132.74-
23 May 202434.1634.1633.3733.3732.70300
22 May 202434.1634.1634.1634.1633.48-
21 May 202434.1634.1634.1634.1633.48-
20 May 202434.1634.1634.1634.1633.48-
17 May 202434.3034.3034.3034.3033.62-
16 May 202434.3034.3034.3034.3033.62-
15 May 202434.3034.3034.3034.3033.62-
14 May 202434.0934.3034.0934.3033.62119
13 May 202434.0934.0934.0934.0933.41-
10 May 202434.0934.0934.0934.0933.41-
09 May 202433.8133.8133.8133.8133.13-
08 May 202433.2833.2833.2833.2832.62-
07 May 202433.2133.2133.2133.2132.55-
06 May 202432.9332.9332.9332.9332.27-
03 May 202432.8532.8532.8532.8532.19-
02 May 202432.5532.5532.5532.5531.90-
30 Apr 202433.4933.4933.4933.4932.82-
29 Apr 202433.1733.1733.1733.1732.51-
26 Apr 202433.1733.1733.1733.1732.51-
25 Apr 202433.0333.0333.0333.0332.37-
24 Apr 202433.0333.0333.0333.0332.37-
23 Apr 202432.7932.7932.7932.7932.14-
22 Apr 202432.4232.4232.4232.4231.77-
19 Apr 202432.4232.4232.4232.4231.77-
18 Apr 202432.1432.1432.1432.1431.50-
17 Apr 202432.3232.3232.3232.3231.67-
16 Apr 202432.6832.6832.6832.6832.03-
15 Apr 202432.6832.6832.6832.6832.03-
12 Apr 202432.8732.8732.8732.8732.21-
11 Apr 202432.8732.8732.8732.8732.21-
10 Apr 202432.8732.8732.8732.8732.21-
09 Apr 202432.9732.9732.9732.9732.31-
08 Apr 202432.9732.9732.9732.9732.31-
05 Apr 202432.8833.0032.8833.0032.34100
04 Apr 202432.7432.7432.7432.7432.09-
03 Apr 202432.7432.7432.7432.7432.09-
02 Apr 202432.7432.7432.7432.7432.09-
28 Mar 202432.4232.4232.4232.4231.77-
27 Mar 202432.1132.4232.1132.4231.77300
26 Mar 202432.1132.1132.1132.1131.47-
25 Mar 202432.1132.1132.1132.1131.47-
22 Mar 202432.1132.1132.1132.1131.47-
21 Mar 202432.1132.1132.1132.1131.47-
20 Mar 202432.1132.1132.1132.1131.47-
19 Mar 202432.0232.0232.0232.0231.38-
18 Mar 202432.1432.1432.0232.0231.38700
15 Mar 202432.3332.3332.0432.0431.4030
14 Mar 202432.5332.5332.5332.5331.88-
14 Mar 20240.6675 Dividend
13 Mar 202432.7332.7332.7332.7331.42-
12 Mar 202432.5732.9432.5732.7331.42853
11 Mar 202432.2932.2932.2932.2931.00-
08 Mar 202432.2932.2932.2932.2931.00-
07 Mar 202432.1232.1232.1232.1230.84-
06 Mar 202431.9831.9831.9831.9830.70-
05 Mar 202431.9831.9831.9831.9830.70-
04 Mar 202432.1632.1632.1632.1630.88-
01 Mar 202432.1032.1032.1032.1030.82-
29 Feb 202432.0232.0232.0232.0230.74-
28 Feb 202432.0232.0232.0232.0230.74-
27 Feb 202431.8231.8231.8231.8230.55-
26 Feb 202431.8231.8231.8231.8230.55-
23 Feb 202431.7631.7631.7631.7630.49-
22 Feb 202431.4431.4431.4431.4430.18-
21 Feb 202431.2931.2931.2931.2930.04-
20 Feb 202431.3631.3631.3631.3630.11-
19 Feb 202431.3631.3631.3631.3630.11-
16 Feb 202431.3631.3631.3631.3630.11-
15 Feb 202431.1331.1331.1331.1329.89-
14 Feb 202431.1331.1331.1331.1329.89-
13 Feb 202431.3731.3731.3731.3730.12-
12 Feb 202431.2631.2631.2631.2630.01-
09 Feb 202431.3331.3331.3331.3330.08-
08 Feb 202431.3331.3331.3331.3330.08-
07 Feb 202431.3331.3331.3331.3330.08-
06 Feb 202431.3331.3331.3331.3330.08-
05 Feb 202431.8931.8931.8931.8930.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...