PIERER MOBILITY AG (PKTM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 95 |
| 28 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 27 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 24 May 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 23 May 2024 | 38.20 | 38.20 | 37.70 | 37.70 | 37.70 | 95 |
| 22 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 21 May 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 20 May 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 17 May 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 16 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 15 May 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 14 May 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 13 May 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 10 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 09 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 08 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 07 May 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 06 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 03 May 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| 02 May 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 30 Apr 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 29 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 26 Apr 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 25 Apr 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | - |
| 24 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | - |
| 22 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | - |
| 19 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | - |
| 18 Apr 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.20 | - |
| 17 Apr 2024 | 41.40 | 41.40 | 40.40 | 40.40 | 39.90 | 35 |
| 16 Apr 2024 | 41.80 | 41.80 | 41.30 | 41.30 | 40.79 | 375 |
| 15 Apr 2024 | 43.90 | 43.90 | 41.80 | 41.80 | 41.29 | 20 |
| 12 Apr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.36 | - |
| 11 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 43.66 | - |
| 10 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.55 | - |
| 09 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.25 | - |
| 08 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.25 | - |
| 05 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.55 | - |
| 04 Apr 2024 | 45.10 | 45.10 | 45.10 | 45.10 | 44.55 | - |
| 03 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.23 | - |
| 02 Apr 2024 | 48.10 | 48.10 | 46.80 | 46.80 | 46.23 | 50 |
| 28 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.35 | - |
| 27 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.35 | - |
| 26 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.35 | - |
| 25 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.35 | - |
| 22 Mar 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.26 | - |
| 21 Mar 2024 | 45.60 | 45.60 | 43.30 | 43.30 | 42.77 | 3 |
| 20 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.14 | - |
| 19 Mar 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.24 | - |
| 18 Mar 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.93 | - |
| 15 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 14 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 13 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 12 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.42 | - |
| 11 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.21 | - |
| 08 Mar 2024 | 47.50 | 48.30 | 47.50 | 48.30 | 47.71 | 6 |
| 07 Mar 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 46.92 | - |
| 06 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 05 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 04 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 01 Mar 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 29 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 28 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 27 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 26 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 47.71 | - |
| 23 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.90 | - |
| 22 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 21 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 20 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 19 Feb 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 48.50 | - |
| 16 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | - |
| 15 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
| 14 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 13 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 12 Feb 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.95 | - |
| 09 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 08 Feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 07 Feb 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
| 06 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.09 | - |
| 05 Feb 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.79 | - |
| 02 Feb 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 49.09 | - |
| 01 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | - |
| 31 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | - |
| 30 Jan 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.39 | - |
| 29 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.79 | - |
| 26 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.79 | - |
| 25 Jan 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 48.79 | - |
| 24 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.60 | - |
| 23 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.60 | - |
| 22 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.60 | - |
| 19 Jan 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 49.98 | - |
| 18 Jan 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 50.97 | - |
| 17 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 16 Jan 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 51.95 | - |
| 15 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.56 | - |
| 12 Jan 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.56 | - |
| 11 Jan 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.36 | - |
| 10 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | - |
| 09 Jan 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.16 | 195 |
| *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.