UK markets close in 3 hours 15 minutes

publity AG (PBY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
6.00-0.02 (-0.33%)
As of 08:09AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.006.006.006.006.00500
23 Apr 20246.026.026.026.026.02-
22 Apr 20245.985.985.985.985.98-
19 Apr 20245.905.905.905.905.90-
18 Apr 20246.026.026.026.026.02-
17 Apr 20245.905.905.905.905.90-
16 Apr 20245.987.685.987.687.68500
15 Apr 20246.326.326.326.326.32-
12 Apr 20246.206.206.206.206.20-
11 Apr 20246.306.306.306.306.30-
10 Apr 20246.166.166.166.166.16-
09 Apr 20246.306.306.306.306.30-
08 Apr 20245.525.525.525.525.52-
05 Apr 20246.607.006.607.007.0040
04 Apr 20246.386.386.386.386.38-
03 Apr 20246.506.506.506.506.50-
02 Apr 20247.007.007.007.007.00-
28 Mar 20246.826.826.826.826.82-
27 Mar 20246.826.826.826.826.82-
26 Mar 20246.406.406.406.406.40-
25 Mar 20246.426.426.426.426.42-
22 Mar 20246.386.386.386.386.38-
21 Mar 20246.946.946.946.946.94-
20 Mar 20247.627.627.627.627.62-
19 Mar 20248.328.328.328.328.32-
18 Mar 20246.406.406.406.406.40-
15 Mar 20246.226.806.226.806.80777
14 Mar 20246.406.406.306.306.30700
13 Mar 20245.825.825.825.825.82-
12 Mar 20245.045.045.045.045.04-
11 Mar 20246.026.025.745.745.74193
08 Mar 20247.927.927.927.927.925
07 Mar 20247.887.887.887.887.88-
06 Mar 20248.008.008.008.008.00-
05 Mar 20249.749.749.749.749.74-
04 Mar 20249.629.629.629.629.62-
01 Mar 20249.589.589.589.589.58-
29 Feb 20249.829.829.829.829.82-
28 Feb 20249.689.689.689.689.68-
27 Feb 202410.7510.7510.7510.7510.75-
26 Feb 202412.3012.5011.2011.2011.20800
23 Feb 202413.1013.2013.1013.2013.2080
22 Feb 202413.6013.6013.6013.6013.60-
21 Feb 202414.0514.0514.0514.0514.05-
20 Feb 202414.2014.2014.2014.2014.20-
19 Feb 202414.2514.2514.2514.2514.25-
16 Feb 202414.3514.3514.3514.3514.35-
15 Feb 202414.4514.4514.4514.4514.45-
14 Feb 202414.5014.5014.5014.5014.50-
13 Feb 202414.5514.5514.5514.5514.55-
12 Feb 202414.4514.4514.4514.4514.45-
09 Feb 202414.4014.4014.4014.4014.40-
08 Feb 202414.7014.7014.7014.7014.70-
07 Feb 202414.6514.6514.6514.6514.65-
06 Feb 202414.6514.6514.6514.6514.65-
05 Feb 202414.8514.8514.8514.8514.85-
02 Feb 202414.8514.8514.8514.8514.85-
01 Feb 202414.6014.6014.6014.6014.60-
31 Jan 202414.9514.9514.9514.9514.95-
30 Jan 202415.1015.1015.1015.1015.10-
29 Jan 202415.1015.1015.1015.1015.10-
26 Jan 202415.2015.2015.2015.2015.20-
25 Jan 202415.1515.1515.1515.1515.15-
24 Jan 202415.3015.3015.3015.3015.30-
23 Jan 202415.3515.3515.3515.3515.35-
22 Jan 202414.9014.9014.9014.9014.90-
19 Jan 202415.4515.4514.9015.1515.15500
18 Jan 202414.7514.7514.7514.7514.75-
17 Jan 202415.7015.7015.3015.3015.303
16 Jan 202415.3515.3515.3515.3515.35-
15 Jan 202415.7515.7515.7515.7515.75-
12 Jan 202415.7515.7515.7515.7515.75-
11 Jan 202416.1516.1516.1516.1516.15-
10 Jan 202416.5516.5516.5516.5516.55-
09 Jan 202416.4516.4516.4516.4516.45-
08 Jan 202416.5516.5516.5516.5516.55-
05 Jan 202416.5516.5516.5516.5516.55-
04 Jan 202416.4016.4016.4016.4016.40-
03 Jan 202416.8516.8516.8516.8516.85-
02 Jan 202416.8016.8016.8016.8016.80-
29 Dec 202315.9015.9015.9015.9015.90-
28 Dec 202315.4515.4515.4515.4515.45-
27 Dec 202315.4515.4515.4515.4515.45-
22 Dec 202315.4515.4515.4515.4515.45-
21 Dec 202315.5515.5515.5515.5515.55-
20 Dec 202315.8015.8015.8015.8015.80-
19 Dec 202315.9515.9515.9515.9515.95-
18 Dec 202315.7515.7515.7515.7515.75-
15 Dec 202315.9515.9515.9515.9515.95-
14 Dec 202316.2516.2516.2516.2516.25-
13 Dec 202316.3516.3516.3516.3516.35-
12 Dec 202316.2016.2016.2016.2016.20-
11 Dec 202315.9515.9515.9515.9515.95-
08 Dec 202315.8015.8015.8015.8015.80-
07 Dec 202315.2015.3015.2015.3015.30200
06 Dec 202314.7014.7014.7014.7014.70-
05 Dec 202315.2015.2015.2015.2015.20-
04 Dec 202315.3015.3015.3015.3015.30-
01 Dec 202315.2016.0015.2015.8015.80870
30 Nov 202314.9514.9514.9514.9514.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...