UK markets close in 16 minutes

StrongPoint ASA (PGT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.8880-0.0080 (-0.89%)
As of 04:15PM CEST. Market open.
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.89000.89200.88400.88800.8880300
14 Jun 20240.92400.92400.89600.89600.8960-
13 Jun 20240.91200.92200.91000.92000.9200-
12 Jun 20240.91200.92200.91200.91800.9180-
11 Jun 20240.91000.91000.90400.90800.9080-
10 Jun 20240.90800.91200.89800.91200.9120-
07 Jun 20240.91000.91400.90600.91000.9100-
06 Jun 20240.83200.92200.83200.91000.9100-
05 Jun 20240.93400.93400.91400.91600.9160-
04 Jun 20240.93800.93800.93200.93200.9320-
03 Jun 20240.94400.94600.94000.94200.9420-
31 May 20240.93400.94600.92400.94600.9460-
30 May 20240.93800.95200.93200.93600.9360-
29 May 20240.94600.94800.93000.93800.9380-
28 May 20240.91000.94800.91000.94600.9460-
27 May 20240.92200.92400.90600.91000.9100-
24 May 20240.92200.93800.92200.92800.9280-
23 May 20240.94400.94400.92800.93200.9320-
22 May 20240.93600.95000.93600.94800.9480-
21 May 20240.91800.94200.91600.94200.9420-
20 May 20240.92000.92000.90800.92000.9200-
17 May 20240.91800.92000.90600.92000.9200-
16 May 20240.93400.93400.91400.92000.9200-
15 May 20240.92800.93400.92000.93400.9340-
14 May 20240.92800.92800.92400.92800.9280-
13 May 20240.92600.93600.92600.93000.9300-
10 May 20240.93800.93800.93000.93000.9300-
09 May 20240.93600.93800.93400.93800.9380-
08 May 20240.93800.93800.92200.93600.9360-
07 May 20240.93800.95400.93400.93600.9360-
06 May 20240.94600.94800.94600.94800.9480-
03 May 20240.94000.95600.93800.95400.9540-
02 May 20240.94200.95400.93600.94000.9400-
30 Apr 20240.95400.95400.93400.93400.9340-
29 Apr 20240.98401.00000.95600.95600.9560-
26 Apr 20241.03501.03500.97800.98400.9840-
25 Apr 20241.11501.11501.03001.03501.0350-
24 Apr 20241.12501.15001.11501.12001.1200-
23 Apr 20241.11001.12001.11001.12001.1200-
22 Apr 20241.10501.11501.10501.11001.1100-
19 Apr 20241.10501.11001.10001.10501.1050-
18 Apr 20241.11001.12001.09001.11001.1100-
17 Apr 20241.10501.12001.10501.11001.1100-
16 Apr 20241.14001.14001.10001.10501.1050-
15 Apr 20241.14501.14501.12501.13001.1300-
12 Apr 20241.14001.15501.13501.14501.1450-
11 Apr 20241.15001.15001.14001.14501.1450-
10 Apr 20241.16501.16501.14501.15501.1550-
09 Apr 20241.13001.16001.13001.16001.1600-
08 Apr 20241.13501.14001.12001.13001.1300-
05 Apr 20241.15001.15501.13001.13501.1350-
04 Apr 20241.14501.17001.14501.15001.1500-
03 Apr 20241.15001.15001.13501.15001.1500-
02 Apr 20241.10001.15501.10001.15501.1550-
28 Mar 20241.11001.11001.10501.10501.1050-
27 Mar 20241.15001.15001.10001.11001.1100-
26 Mar 20241.16501.16501.13501.14501.1450-
25 Mar 20241.13501.18001.13501.16501.1650-
22 Mar 20241.13001.14001.13001.13501.1350-
21 Mar 20241.14501.15001.13001.13001.1300-
20 Mar 20241.14001.14501.13501.14501.1450-
19 Mar 20241.13501.14001.13001.14001.1400-
18 Mar 20241.16001.16001.14001.14001.1400-
15 Mar 20241.16001.16501.16001.16001.1600-
14 Mar 20241.16501.16501.16001.16501.1650-
13 Mar 20241.15001.17501.15001.16501.1650-
12 Mar 20241.15501.15501.14501.15001.1500-
11 Mar 20241.15501.16001.15001.15501.1550-
08 Mar 20241.14501.16501.14501.15501.1550-
07 Mar 20241.15001.16001.14501.15001.1500-
06 Mar 20241.16501.16501.14501.15001.1500-
05 Mar 20241.17001.17501.16501.16501.1650-
04 Mar 20241.17001.17501.16501.17001.1700-
01 Mar 20241.17001.18001.16501.18001.1800-
29 Feb 20241.15501.17501.15501.17001.1700-
28 Feb 20241.16001.16001.14001.15501.1550-
27 Feb 20241.17001.17001.16001.16001.1600-
26 Feb 20241.19001.19001.16001.17001.1700-
23 Feb 20241.18501.19501.18501.19001.1900-
22 Feb 20241.19001.19001.18001.18501.1850-
21 Feb 20241.20001.20001.18501.18501.1850-
20 Feb 20241.20501.20501.19001.19001.1900-
19 Feb 20241.19501.21501.19501.20501.2050-
16 Feb 20241.20001.20501.19501.19501.1950-
15 Feb 20241.19501.21501.19501.20001.2000-
14 Feb 20241.17001.20001.17001.19501.1950-
13 Feb 20241.22501.22501.17001.17001.1700-
12 Feb 20241.33501.33501.19001.22501.2250-
09 Feb 20241.38501.40001.34501.34501.3450-
08 Feb 20241.36001.39501.35501.37501.3750-
07 Feb 20241.38501.38501.35001.36001.3600-
06 Feb 20241.40001.40001.34001.39001.3900-
05 Feb 20241.39001.42501.37001.39501.3950-
02 Feb 20241.37001.41501.36001.39501.3950-
01 Feb 20241.42501.42501.36501.36501.3650-
31 Jan 20241.41001.44001.41001.43001.4300-
30 Jan 20241.49501.49501.41001.41001.4100-
29 Jan 20241.53501.53501.48501.48501.4850-
26 Jan 20241.50501.53501.50001.53501.5350-
25 Jan 20241.51001.51501.49501.50001.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...