PIERER MOBILITY AG (PKTM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 09:40PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 29.00 | 29.70 | 28.80 | 29.20 | 29.20 | 50 |
| 20 Jun 2024 | 29.80 | 29.80 | 28.40 | 28.70 | 28.70 | - |
| 19 Jun 2024 | 28.40 | 30.10 | 28.40 | 29.70 | 29.70 | - |
| 18 Jun 2024 | 29.30 | 29.30 | 27.70 | 28.50 | 28.50 | - |
| 17 Jun 2024 | 34.30 | 34.30 | 28.30 | 29.20 | 29.20 | 50 |
| 14 Jun 2024 | 35.90 | 35.90 | 34.20 | 34.20 | 34.20 | 100 |
| 13 Jun 2024 | 35.80 | 35.90 | 35.40 | 35.90 | 35.90 | - |
| 12 Jun 2024 | 36.20 | 36.20 | 35.50 | 35.80 | 35.80 | - |
| 11 Jun 2024 | 35.90 | 36.10 | 35.40 | 36.10 | 36.10 | - |
| 10 Jun 2024 | 35.90 | 36.20 | 35.70 | 35.90 | 35.90 | - |
| 07 Jun 2024 | 37.30 | 37.30 | 36.20 | 36.20 | 36.20 | - |
| 06 Jun 2024 | 36.20 | 37.30 | 36.20 | 37.30 | 37.30 | - |
| 05 Jun 2024 | 37.50 | 37.60 | 37.20 | 37.20 | 37.20 | - |
| 04 Jun 2024 | 37.80 | 37.80 | 37.20 | 37.30 | 37.30 | - |
| 03 Jun 2024 | 37.90 | 38.30 | 37.70 | 37.80 | 37.80 | - |
| 31 May 2024 | 37.60 | 38.40 | 37.40 | 37.80 | 37.80 | 180 |
| 30 May 2024 | 37.00 | 37.70 | 37.00 | 37.60 | 37.60 | - |
| 29 May 2024 | 42.50 | 42.50 | 37.20 | 37.20 | 37.20 | 20 |
| 28 May 2024 | 37.90 | 39.10 | 37.90 | 38.80 | 38.80 | - |
| 27 May 2024 | 38.10 | 38.10 | 37.70 | 37.90 | 37.90 | - |
| 24 May 2024 | 37.50 | 38.20 | 37.20 | 38.20 | 38.20 | - |
| 23 May 2024 | 37.70 | 37.70 | 37.30 | 37.50 | 37.50 | - |
| 22 May 2024 | 38.90 | 39.10 | 37.10 | 37.50 | 37.50 | - |
| 21 May 2024 | 40.30 | 40.30 | 38.70 | 39.00 | 39.00 | - |
| 20 May 2024 | 38.80 | 40.50 | 38.80 | 40.40 | 40.40 | - |
| 17 May 2024 | 40.30 | 40.30 | 38.90 | 38.90 | 38.90 | - |
| 16 May 2024 | 39.80 | 40.50 | 39.80 | 40.30 | 40.30 | - |
| 15 May 2024 | 40.10 | 40.10 | 39.60 | 39.80 | 39.80 | - |
| 14 May 2024 | 37.00 | 40.00 | 37.00 | 40.00 | 40.00 | - |
| 13 May 2024 | 37.40 | 37.40 | 37.00 | 37.00 | 37.00 | - |
| 10 May 2024 | 37.70 | 37.70 | 36.90 | 37.40 | 37.40 | - |
| 09 May 2024 | 37.80 | 37.80 | 37.30 | 37.60 | 37.60 | - |
| 08 May 2024 | 38.70 | 38.70 | 36.90 | 38.00 | 38.00 | - |
| 07 May 2024 | 38.60 | 39.10 | 38.40 | 38.80 | 38.80 | - |
| 06 May 2024 | 36.90 | 39.50 | 36.90 | 38.50 | 38.50 | - |
| 03 May 2024 | 36.60 | 37.90 | 36.60 | 36.90 | 36.90 | 60 |
| 02 May 2024 | 36.90 | 37.50 | 36.60 | 36.60 | 36.60 | - |
| 30 Apr 2024 | 37.40 | 37.90 | 37.00 | 37.00 | 37.00 | - |
| 29 Apr 2024 | 38.10 | 38.10 | 37.40 | 37.90 | 37.90 | - |
| 26 Apr 2024 | 38.10 | 38.10 | 36.80 | 38.10 | 38.10 | - |
| 25 Apr 2024 | 38.30 | 38.30 | 37.00 | 37.80 | 37.80 | 30 |
| 24 Apr 2024 | 38.70 | 38.70 | 37.60 | 38.40 | 38.40 | - |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 40.40 | 40.40 | 38.10 | 39.30 | 38.80 | - |
| 22 Apr 2024 | 40.70 | 40.70 | 40.00 | 40.30 | 39.79 | - |
| 19 Apr 2024 | 40.20 | 40.60 | 39.90 | 40.40 | 39.89 | - |
| 18 Apr 2024 | 40.90 | 40.90 | 40.20 | 40.50 | 39.98 | - |
| 17 Apr 2024 | 41.70 | 41.70 | 40.80 | 40.80 | 40.28 | - |
| 16 Apr 2024 | 41.60 | 42.50 | 41.60 | 42.00 | 41.47 | - |
| 15 Apr 2024 | 43.80 | 43.80 | 41.70 | 41.90 | 41.37 | - |
| 12 Apr 2024 | 43.50 | 43.50 | 43.00 | 43.00 | 42.45 | - |
| 11 Apr 2024 | 43.70 | 43.90 | 42.80 | 43.30 | 42.75 | - |
| 10 Apr 2024 | 45.50 | 45.50 | 43.50 | 43.90 | 43.34 | - |
| 09 Apr 2024 | 44.00 | 45.30 | 44.00 | 45.30 | 44.72 | - |
| 08 Apr 2024 | 44.20 | 44.80 | 43.80 | 44.10 | 43.54 | - |
| 05 Apr 2024 | 44.70 | 44.80 | 43.80 | 44.20 | 43.64 | - |
| 04 Apr 2024 | 44.60 | 44.70 | 44.20 | 44.70 | 44.13 | - |
| 03 Apr 2024 | 46.70 | 46.70 | 43.90 | 44.70 | 44.13 | 110 |
| 02 Apr 2024 | 47.50 | 47.50 | 45.60 | 46.80 | 46.20 | - |
| 28 Mar 2024 | 45.50 | 47.20 | 45.50 | 47.20 | 46.60 | - |
| 27 Mar 2024 | 45.00 | 45.70 | 45.00 | 45.30 | 44.72 | 60 |
| 26 Mar 2024 | 44.50 | 45.00 | 44.50 | 44.90 | 44.33 | - |
| 25 Mar 2024 | 45.30 | 45.60 | 44.50 | 44.50 | 43.93 | - |
| 22 Mar 2024 | 44.30 | 45.50 | 44.30 | 45.40 | 44.82 | - |
| 21 Mar 2024 | 44.60 | 44.60 | 43.70 | 44.50 | 43.93 | - |
| 20 Mar 2024 | 45.20 | 45.20 | 44.00 | 44.50 | 43.93 | - |
| 19 Mar 2024 | 45.10 | 45.50 | 44.70 | 45.30 | 44.72 | - |
| 18 Mar 2024 | 45.90 | 46.10 | 45.00 | 45.10 | 44.53 | - |
| 15 Mar 2024 | 46.80 | 46.80 | 45.30 | 45.40 | 44.82 | - |
| 14 Mar 2024 | 46.60 | 47.10 | 46.40 | 46.70 | 46.11 | - |
| 13 Mar 2024 | 46.70 | 46.90 | 46.60 | 46.90 | 46.30 | - |
| 12 Mar 2024 | 46.60 | 49.80 | 46.00 | 46.70 | 46.11 | - |
| 11 Mar 2024 | 46.70 | 46.70 | 45.10 | 46.50 | 45.91 | - |
| 08 Mar 2024 | 47.30 | 47.30 | 46.70 | 46.90 | 46.30 | - |
| 07 Mar 2024 | 47.00 | 47.50 | 47.00 | 47.40 | 46.80 | - |
| 06 Mar 2024 | 48.10 | 48.10 | 47.20 | 47.20 | 46.60 | - |
| 05 Mar 2024 | 48.30 | 48.30 | 47.90 | 47.90 | 47.29 | - |
| 04 Mar 2024 | 47.90 | 48.60 | 47.90 | 48.60 | 47.98 | - |
| 01 Mar 2024 | 48.40 | 49.00 | 47.80 | 47.90 | 47.29 | - |
| 29 Feb 2024 | 52.80 | 52.80 | 48.20 | 48.40 | 47.78 | - |
| 28 Feb 2024 | 47.80 | 49.20 | 47.80 | 48.10 | 47.49 | - |
| 27 Feb 2024 | 47.70 | 47.90 | 47.10 | 47.10 | 46.50 | 10 |
| 26 Feb 2024 | 47.60 | 47.70 | 47.40 | 47.70 | 47.09 | - |
| 23 Feb 2024 | 48.00 | 48.00 | 47.40 | 47.70 | 47.09 | - |
| 22 Feb 2024 | 49.30 | 49.30 | 47.50 | 48.10 | 47.49 | - |
| 21 Feb 2024 | 48.70 | 49.00 | 48.20 | 49.00 | 48.38 | - |
| 20 Feb 2024 | 48.70 | 48.70 | 48.30 | 48.70 | 48.08 | - |
| 19 Feb 2024 | 48.60 | 48.80 | 48.20 | 48.70 | 48.08 | - |
| 16 Feb 2024 | 49.40 | 49.40 | 48.60 | 48.60 | 47.98 | - |
| 15 Feb 2024 | 51.40 | 51.40 | 48.80 | 49.40 | 48.77 | - |
| 14 Feb 2024 | 52.00 | 52.00 | 50.20 | 51.40 | 50.75 | - |
| 13 Feb 2024 | 51.60 | 52.60 | 51.60 | 51.60 | 50.94 | - |
| 12 Feb 2024 | 52.80 | 53.00 | 51.60 | 51.60 | 50.94 | - |
| 09 Feb 2024 | 51.80 | 52.80 | 51.60 | 52.80 | 52.13 | - |
| 08 Feb 2024 | 52.20 | 52.80 | 51.80 | 51.80 | 51.14 | - |
| 07 Feb 2024 | 52.00 | 53.00 | 52.00 | 52.20 | 51.54 | - |
| 06 Feb 2024 | 50.40 | 52.20 | 50.00 | 52.20 | 51.54 | - |
| 05 Feb 2024 | 48.80 | 50.40 | 48.80 | 50.40 | 49.76 | - |
| 02 Feb 2024 | 49.20 | 49.20 | 48.50 | 48.90 | 48.28 | - |
| 01 Feb 2024 | 49.60 | 49.70 | 48.80 | 49.10 | 48.48 | - |
| *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.