UK markets closed

PIERER MOBILITY AG (PKTM.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
34.20-1.70 (-4.74%)
At close: 09:40PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202435.9035.9034.2034.2034.20100
13 Jun 202435.8035.9035.4035.9035.90-
12 Jun 202436.2036.2035.5035.8035.80-
11 Jun 202435.9036.1035.4036.1036.10-
10 Jun 202435.9036.2035.7035.9035.90-
07 Jun 202437.3037.3036.2036.2036.20-
06 Jun 202436.2037.3036.2037.3037.30-
05 Jun 202437.5037.6037.2037.2037.20-
04 Jun 202437.8037.8037.2037.3037.30-
03 Jun 202437.9038.3037.7037.8037.80-
31 May 202437.6038.4037.4037.8037.80180
30 May 202437.0037.7037.0037.6037.60-
29 May 202442.5042.5037.2037.2037.2020
28 May 202437.9039.1037.9038.8038.80-
27 May 202438.1038.1037.7037.9037.90-
24 May 202437.5038.2037.2038.2038.20-
23 May 202437.7037.7037.3037.5037.50-
22 May 202438.9039.1037.1037.5037.50-
21 May 202440.3040.3038.7039.0039.00-
20 May 202438.8040.5038.8040.4040.40-
17 May 202440.3040.3038.9038.9038.90-
16 May 202439.8040.5039.8040.3040.30-
15 May 202440.1040.1039.6039.8039.80-
14 May 202437.0040.0037.0040.0040.00-
13 May 202437.4037.4037.0037.0037.00-
10 May 202437.7037.7036.9037.4037.40-
09 May 202437.8037.8037.3037.6037.60-
08 May 202438.7038.7036.9038.0038.00-
07 May 202438.6039.1038.4038.8038.80-
06 May 202436.9039.5036.9038.5038.50-
03 May 202436.6037.9036.6036.9036.9060
02 May 202436.9037.5036.6036.6036.60-
30 Apr 202437.4037.9037.0037.0037.00-
29 Apr 202438.1038.1037.4037.9037.90-
26 Apr 202438.1038.1036.8038.1038.10-
25 Apr 202438.3038.3037.0037.8037.8030
24 Apr 202438.7038.7037.6038.4038.40-
24 Apr 20240.5 Dividend
23 Apr 202440.4040.4038.1039.3038.80-
22 Apr 202440.7040.7040.0040.3039.79-
19 Apr 202440.2040.6039.9040.4039.89-
18 Apr 202440.9040.9040.2040.5039.98-
17 Apr 202441.7041.7040.8040.8040.28-
16 Apr 202441.6042.5041.6042.0041.47-
15 Apr 202443.8043.8041.7041.9041.37-
12 Apr 202443.5043.5043.0043.0042.45-
11 Apr 202443.7043.9042.8043.3042.75-
10 Apr 202445.5045.5043.5043.9043.34-
09 Apr 202444.0045.3044.0045.3044.72-
08 Apr 202444.2044.8043.8044.1043.54-
05 Apr 202444.7044.8043.8044.2043.64-
04 Apr 202444.6044.7044.2044.7044.13-
03 Apr 202446.7046.7043.9044.7044.13110
02 Apr 202447.5047.5045.6046.8046.20-
28 Mar 202445.5047.2045.5047.2046.60-
27 Mar 202445.0045.7045.0045.3044.7260
26 Mar 202444.5045.0044.5044.9044.33-
25 Mar 202445.3045.6044.5044.5043.93-
22 Mar 202444.3045.5044.3045.4044.82-
21 Mar 202444.6044.6043.7044.5043.93-
20 Mar 202445.2045.2044.0044.5043.93-
19 Mar 202445.1045.5044.7045.3044.72-
18 Mar 202445.9046.1045.0045.1044.53-
15 Mar 202446.8046.8045.3045.4044.82-
14 Mar 202446.6047.1046.4046.7046.11-
13 Mar 202446.7046.9046.6046.9046.30-
12 Mar 202446.6049.8046.0046.7046.11-
11 Mar 202446.7046.7045.1046.5045.91-
08 Mar 202447.3047.3046.7046.9046.30-
07 Mar 202447.0047.5047.0047.4046.80-
06 Mar 202448.1048.1047.2047.2046.60-
05 Mar 202448.3048.3047.9047.9047.29-
04 Mar 202447.9048.6047.9048.6047.98-
01 Mar 202448.4049.0047.8047.9047.29-
29 Feb 202452.8052.8048.2048.4047.78-
28 Feb 202447.8049.2047.8048.1047.49-
27 Feb 202447.7047.9047.1047.1046.5010
26 Feb 202447.6047.7047.4047.7047.09-
23 Feb 202448.0048.0047.4047.7047.09-
22 Feb 202449.3049.3047.5048.1047.49-
21 Feb 202448.7049.0048.2049.0048.38-
20 Feb 202448.7048.7048.3048.7048.08-
19 Feb 202448.6048.8048.2048.7048.08-
16 Feb 202449.4049.4048.6048.6047.98-
15 Feb 202451.4051.4048.8049.4048.77-
14 Feb 202452.0052.0050.2051.4050.75-
13 Feb 202451.6052.6051.6051.6050.94-
12 Feb 202452.8053.0051.6051.6050.94-
09 Feb 202451.8052.8051.6052.8052.13-
08 Feb 202452.2052.8051.8051.8051.14-
07 Feb 202452.0053.0052.0052.2051.54-
06 Feb 202450.4052.2050.0052.2051.54-
05 Feb 202448.8050.4048.8050.4049.76-
02 Feb 202449.2049.2048.5048.9048.28-
01 Feb 202449.6049.7048.8049.1048.48-
31 Jan 202449.4049.8047.8049.7049.07-
30 Jan 202450.2050.2049.3049.5048.87-
29 Jan 202450.2050.2049.8050.2049.56-
26 Jan 202449.6050.6049.6050.2049.56-
25 Jan 202449.8049.8049.5049.7049.07-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...