UK markets close in 1 hour 6 minutes

publity AG (PBY.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
5.0000+0.1400 (+2.88%)
As of 12:30PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20245.06005.06005.00005.00005.0000450
22 May 20245.04005.26004.86004.86004.8600-
21 May 20245.30005.30005.04005.04005.0400-
20 May 20245.00005.64005.00005.02005.0200-
17 May 20245.02005.20005.00005.00005.0000-
16 May 20245.00005.00004.90004.94004.9400-
15 May 20245.12005.38005.00005.00005.0000-
14 May 20245.58005.58005.12005.12005.1200-
13 May 20245.82005.82005.58005.58005.5800-
10 May 20245.74005.82005.54005.82005.8200-
09 May 20245.66005.74005.60005.74005.7400-
08 May 20245.56005.74005.56005.66005.6600-
07 May 20246.28006.28005.56005.56005.5600-
06 May 20245.62006.28005.60006.28006.2800-
03 May 20245.62005.62005.62005.62005.6200-
02 May 20245.60005.68005.58005.62005.6200-
30 Apr 20246.30006.30005.60005.60005.6000-
29 Apr 20246.12006.30005.60006.30006.3000-
26 Apr 20245.48006.12005.48006.12006.1200-
25 Apr 20245.88006.00005.48005.48005.4800-
24 Apr 20245.98006.20005.88005.88005.8800-
23 Apr 20246.00006.12005.98005.98005.9800-
22 Apr 20245.96006.18005.96006.00006.0000-
19 Apr 20245.84006.12005.84006.00006.0000-
18 Apr 20246.02006.10006.00006.00006.0000-
17 Apr 20245.88006.12005.88005.98005.9800-
16 Apr 20245.96006.30005.96006.30006.3000-
15 Apr 20246.30006.30006.00006.30006.3000-
12 Apr 20246.18006.30005.58006.30006.3000-
11 Apr 20246.28006.48005.48006.48006.4800-
10 Apr 20246.14006.14006.00006.00006.0000-
09 Apr 20246.16006.16005.98005.98005.9800-
08 Apr 20245.50006.28005.50006.16006.1600-
05 Apr 20246.58006.58005.48005.48005.4800-
04 Apr 20246.36006.60006.36006.58006.5800-
03 Apr 20246.48007.06006.36006.36006.3600-
02 Apr 20246.96007.08006.48006.48006.4800-
28 Mar 20246.78006.96006.78006.96006.9600-
27 Mar 20246.78006.96006.60006.78006.7800-
26 Mar 20246.38006.96006.38006.78006.7800-
25 Mar 20246.50006.54006.50006.54006.5400-
22 Mar 20246.00006.68006.00006.68006.6800-
21 Mar 20246.60006.60006.60006.60006.6000-
20 Mar 20247.46007.46006.60006.60006.6000-
19 Mar 20247.08007.08006.60006.96006.9600-
18 Mar 20246.38007.24006.38007.08007.0800-
15 Mar 20245.96006.48005.96006.28006.2800-
14 Mar 20245.78006.08005.78005.96005.9600-
13 Mar 20245.80006.24005.78005.78005.7800-
12 Mar 20245.18005.80005.16005.80005.8000-
11 Mar 20245.98006.04005.18005.18005.1800-
08 Mar 20247.12007.12005.56005.98005.9800450
07 Mar 20247.20007.28007.12007.12007.1200-
06 Mar 20247.96007.96007.20007.20007.2000-
05 Mar 20249.56009.70007.96007.96007.9600-
04 Mar 20249.82009.96009.56009.56009.5600-
01 Mar 20249.660010.05009.66009.82009.8200-
29 Feb 202410.000010.05009.66009.66009.6600-
28 Feb 202410.050010.150010.000010.000010.0000-
27 Feb 202410.700010.700010.050010.050010.0500-
26 Feb 202412.050012.050010.200010.800010.8000-
23 Feb 202413.150013.550012.000012.000012.0000-
22 Feb 202413.650013.950013.150013.150013.1500-
21 Feb 202414.450014.450013.650013.650013.6500-
20 Feb 202414.650014.650014.250014.450014.4500-
19 Feb 202414.150014.650014.150014.650014.6500-
16 Feb 202414.750014.750013.200014.450014.4500-
15 Feb 202414.650014.750014.550014.750014.7500-
14 Feb 202414.950014.950014.650014.650014.6500-
13 Feb 202414.650014.950014.550014.950014.9500-
12 Feb 202414.850014.850014.650014.650014.6500-
09 Feb 202414.450014.850013.950014.850014.8500-
08 Feb 202414.900014.950014.450014.450014.4500-
07 Feb 202414.850014.900014.650014.900014.9000-
06 Feb 202414.950014.950014.800014.800014.8000-
05 Feb 202415.050015.050014.750014.950014.9500-
02 Feb 202415.000015.050015.000015.050015.0500-
01 Feb 202414.950015.050014.850015.000015.0000-
31 Jan 202415.200015.200014.950014.950014.9500-
30 Jan 202415.300015.300015.150015.200015.2000-
29 Jan 202415.000015.300015.000015.300015.3000-
26 Jan 202415.600015.600015.000015.000015.0000-
25 Jan 202415.500015.600015.400015.600015.6000-
24 Jan 202415.700015.700015.350015.500015.5000-
23 Jan 202415.700015.700015.450015.700015.7000-
22 Jan 202414.550015.700014.550015.700015.7000-
19 Jan 202415.650015.650014.000014.000014.0000-
18 Jan 202415.050015.650014.950015.650015.6500-
17 Jan 202416.100016.100015.050015.050015.0500-
16 Jan 202415.600016.100015.600016.100016.1000-
15 Jan 202416.200016.200015.600015.600015.6000-
12 Jan 202416.250016.250016.150016.200016.2000-
11 Jan 202416.550016.550015.950016.250016.2500-
10 Jan 202416.900016.900016.550016.550016.5500-
09 Jan 202416.800016.900016.600016.900016.9000-
08 Jan 202416.900016.900016.600016.800016.8000-
05 Jan 202416.900016.900016.600016.900016.9000-
04 Jan 202416.650016.900016.650016.900016.9000-
03 Jan 202417.200017.200016.650016.650016.6500-
02 Jan 202417.100017.200016.800017.200017.2000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...