UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.35 +1.45 (+1.77%) GOLD FUTURES
2,338.10 -8.30 (-0.35%) DOW
38,496.91 +256.93 (+0.67%) Bitcoin GBP
53,653.95 +352.35 (+0.66%)
Power Corporation of Canada (PCR.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 06:29PM CEST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | - |
| 22 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 19 Apr 2024 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | - |
| 18 Apr 2024 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | - |
| 17 Apr 2024 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | - |
| 16 Apr 2024 | 24.60 | 24.80 | 24.40 | 24.60 | 24.60 | - |
| 15 Apr 2024 | 24.80 | 25.00 | 24.60 | 24.60 | 24.60 | - |
| 12 Apr 2024 | 24.80 | 24.80 | 24.60 | 24.60 | 24.60 | - |
| 11 Apr 2024 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | - |
| 10 Apr 2024 | 25.60 | 25.60 | 24.80 | 24.80 | 24.80 | - |
| 09 Apr 2024 | 25.40 | 25.40 | 25.20 | 25.40 | 25.40 | - |
| 08 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 04 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 03 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 02 Apr 2024 | 25.80 | 26.00 | 25.80 | 25.80 | 25.80 | - |
| 28 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 27 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 27 Mar 2024 | 0.562 Dividend | |||||
| 26 Mar 2024 | 25.80 | 26.00 | 25.60 | 26.00 | 25.44 | - |
| 25 Mar 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.24 | - |
| 22 Mar 2024 | 27.00 | 27.00 | 25.80 | 25.80 | 25.24 | - |
| 21 Mar 2024 | 26.60 | 27.20 | 26.60 | 27.20 | 26.61 | - |
| 20 Mar 2024 | 26.40 | 26.60 | 26.20 | 26.20 | 25.63 | - |
| 19 Mar 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 25.83 | - |
| 18 Mar 2024 | 26.20 | 26.20 | 26.00 | 26.20 | 25.63 | - |
| 15 Mar 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.63 | - |
| 14 Mar 2024 | 26.40 | 26.40 | 26.00 | 26.00 | 25.44 | - |
| 13 Mar 2024 | 26.40 | 26.40 | 26.00 | 26.40 | 25.83 | - |
| 12 Mar 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | - |
| 11 Mar 2024 | 26.60 | 26.60 | 26.20 | 26.20 | 25.63 | - |
| 08 Mar 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.22 | - |
| 07 Mar 2024 | 26.60 | 27.20 | 26.40 | 27.20 | 26.61 | - |
| 06 Mar 2024 | 26.40 | 26.60 | 26.20 | 26.40 | 25.83 | - |
| 05 Mar 2024 | 26.40 | 26.60 | 26.40 | 26.40 | 25.83 | - |
| 04 Mar 2024 | 26.40 | 26.60 | 26.40 | 26.40 | 25.83 | - |
| 01 Mar 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.03 | - |
| 29 Feb 2024 | 26.40 | 26.60 | 26.20 | 26.60 | 26.03 | - |
| 28 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | - |
| 27 Feb 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.03 | - |
| 26 Feb 2024 | 27.20 | 27.20 | 26.80 | 26.80 | 26.22 | - |
| 23 Feb 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 26.61 | - |
| 22 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.22 | - |
| 21 Feb 2024 | 26.40 | 26.40 | 26.20 | 26.20 | 25.63 | - |
| 20 Feb 2024 | 26.20 | 26.20 | 26.00 | 26.20 | 25.63 | - |
| 19 Feb 2024 | 26.20 | 26.40 | 26.20 | 26.40 | 25.83 | - |
| 16 Feb 2024 | 26.20 | 26.40 | 26.00 | 26.20 | 25.63 | - |
| 15 Feb 2024 | 26.00 | 26.20 | 25.80 | 25.80 | 25.24 | - |
| 14 Feb 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.44 | - |
| 13 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 25.83 | - |
| 12 Feb 2024 | 26.40 | 26.60 | 26.20 | 26.60 | 26.03 | - |
| 09 Feb 2024 | 26.60 | 26.80 | 26.40 | 26.40 | 25.83 | - |
| 08 Feb 2024 | 27.00 | 27.00 | 26.40 | 26.60 | 26.03 | - |
| 07 Feb 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 26.42 | - |
| 06 Feb 2024 | 26.60 | 27.00 | 26.60 | 27.00 | 26.42 | - |
| 05 Feb 2024 | 26.80 | 26.80 | 26.40 | 26.60 | 26.03 | - |
| 02 Feb 2024 | 26.80 | 26.80 | 26.40 | 26.40 | 25.83 | - |
| 01 Feb 2024 | 26.80 | 27.00 | 26.80 | 26.80 | 26.22 | - |
| 31 Jan 2024 | 27.00 | 27.00 | 26.60 | 26.60 | 26.03 | - |
| 30 Jan 2024 | 27.00 | 27.00 | 26.80 | 26.80 | 26.22 | - |
| 29 Jan 2024 | 27.00 | 27.20 | 27.00 | 27.20 | 26.61 | - |
| 26 Jan 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 26.42 | - |
| 25 Jan 2024 | 26.80 | 27.00 | 26.80 | 27.00 | 26.42 | - |
| 24 Jan 2024 | 26.60 | 26.80 | 26.40 | 26.60 | 26.03 | - |
| 23 Jan 2024 | 26.60 | 26.80 | 26.40 | 26.80 | 26.22 | - |
| 22 Jan 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 25.83 | - |
| 19 Jan 2024 | 25.60 | 25.80 | 25.60 | 25.80 | 25.24 | - |
| 18 Jan 2024 | 25.20 | 25.60 | 25.20 | 25.60 | 25.05 | - |
| 17 Jan 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 24.66 | - |
| 16 Jan 2024 | 25.20 | 25.40 | 25.20 | 25.40 | 24.85 | - |
| 15 Jan 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.66 | - |
| 12 Jan 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.66 | - |
| 11 Jan 2024 | 26.20 | 26.20 | 25.60 | 25.60 | 25.05 | - |
| 10 Jan 2024 | 26.00 | 26.20 | 26.00 | 26.00 | 25.44 | - |
| 09 Jan 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 25.44 | - |
| 08 Jan 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.44 | - |
| 05 Jan 2024 | 25.80 | 26.00 | 25.80 | 25.80 | 25.24 | - |
| 04 Jan 2024 | 25.80 | 25.80 | 25.60 | 25.80 | 25.24 | - |
| 03 Jan 2024 | 25.80 | 26.00 | 25.60 | 25.60 | 25.05 | - |
| 02 Jan 2024 | 25.80 | 25.80 | 25.60 | 25.80 | 25.24 | - |
| 29 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.05 | - |
| 28 Dec 2023 | 25.60 | 26.00 | 25.40 | 25.60 | 25.05 | 16 |
| 28 Dec 2023 | 0.525 Dividend | |||||
| 27 Dec 2023 | 25.80 | 25.80 | 25.40 | 25.80 | 24.73 | - |
| 22 Dec 2023 | 25.60 | 25.60 | 25.40 | 25.60 | 24.54 | - |
| 21 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.54 | - |
| 20 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.54 | - |
| 19 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.54 | - |
| 18 Dec 2023 | 26.00 | 26.00 | 25.80 | 25.80 | 24.73 | - |
| 15 Dec 2023 | 26.00 | 26.20 | 26.00 | 26.00 | 24.92 | - |
| 14 Dec 2023 | 26.00 | 26.20 | 26.00 | 26.00 | 24.92 | - |
| 13 Dec 2023 | 25.80 | 26.00 | 25.80 | 25.80 | 24.73 | - |
| 12 Dec 2023 | 25.80 | 25.80 | 25.60 | 25.80 | 24.73 | - |
| 11 Dec 2023 | 26.00 | 26.20 | 25.80 | 26.00 | 24.92 | - |
| 08 Dec 2023 | 25.80 | 26.00 | 25.80 | 26.00 | 24.92 | - |
| 07 Dec 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 24.92 | - |
| 06 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.73 | - |
| 05 Dec 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 24.54 | - |
| 04 Dec 2023 | 25.60 | 25.60 | 25.40 | 25.40 | 24.35 | - |
| 01 Dec 2023 | 25.40 | 25.60 | 25.40 | 25.60 | 24.54 | - |
| *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.