UK markets open in 3 hours 50 minutes
NIKKEI 225
38,199.10 +19.64 (+0.05%) HANG SENG
19,126.58 +11.52 (+0.06%) CRUDE OIL
79.13 +0.01 (+0.01%) GOLD FUTURES
2,345.90 +2.90 (+0.12%) DOW
39,431.51 -81.29 (-0.21%) Bitcoin GBP
49,717.46 +1,163.10 (+2.40%)
Pitney Bowes Inc (PBW.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 700 |
| 10 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 09 May 2024 | 4.8000 | 4.8000 | 4.6400 | 4.6400 | 4.6400 | - |
| 08 May 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 07 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 06 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 03 May 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| 02 May 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 30 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 29 Apr 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 26 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 25 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 24 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 23 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 22 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 19 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 18 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 17 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 16 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 15 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 12 Apr 2024 | 3.8000 | 3.8400 | 3.8000 | 3.8400 | 3.8400 | 700 |
| 11 Apr 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 10 Apr 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 09 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 08 Apr 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 05 Apr 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 04 Apr 2024 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 150 |
| 03 Apr 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 02 Apr 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 28 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 27 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 26 Mar 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 25 Mar 2024 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 22 Mar 2024 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 21 Mar 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 20 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 19 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 18 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 14 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 13 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 11 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 08 Mar 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 07 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 06 Mar 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 05 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 04 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 01 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 28 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 27 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 26 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 23 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| 22 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Feb 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 20 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 19 Feb 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 16 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 14 Feb 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 13 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| 12 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 09 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 08 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Feb 2024 | 0.05 Dividend | |||||
| 07 Feb 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.5700 | - |
| 06 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.3925 | - |
| 05 Feb 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6686 | - |
| 02 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7081 | - |
| 01 Feb 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7672 | - |
| 31 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8856 | - |
| 30 Jan 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9250 | - |
| 29 Jan 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.9448 | - |
| 26 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9053 | - |
| 25 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8461 | - |
| 24 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8856 | - |
| 23 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9053 | - |
| 22 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7278 | - |
| 19 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7081 | - |
| 18 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6686 | - |
| 17 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6489 | - |
| 16 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7081 | - |
| 15 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7672 | - |
| 12 Jan 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.7672 | - |
| 11 Jan 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7870 | - |
| 10 Jan 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8067 | - |
| 09 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7475 | - |
| 08 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7475 | - |
| 05 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7278 | - |
| 04 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7081 | - |
| 03 Jan 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8461 | - |
| 02 Jan 2024 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9053 | - |
| 29 Dec 2023 | 3.9000 | 3.9200 | 3.9000 | 3.9000 | 3.8461 | - |
| 28 Dec 2023 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.7475 | - |
| 27 Dec 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8067 | - |
| 22 Dec 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.5897 | - |
| 21 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5306 | - |
| 20 Dec 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.6686 | - |
| 19 Dec 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6094 | - |
| *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.