PIERER Mobility AG (PKTM.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 37.15 | 37.75 | 36.70 | 36.90 | 36.90 | 7,027 |
| 31 May 2024 | 37.00 | 37.15 | 36.60 | 37.00 | 37.00 | 6,434 |
| 30 May 2024 | 36.65 | 37.20 | 36.25 | 36.85 | 36.85 | 9,798 |
| 29 May 2024 | 37.60 | 37.65 | 36.45 | 36.55 | 36.55 | 13,675 |
| 28 May 2024 | 37.90 | 39.10 | 37.35 | 37.45 | 37.45 | 9,421 |
| 27 May 2024 | 37.50 | 37.90 | 37.35 | 37.45 | 37.45 | 2,474 |
| 24 May 2024 | 36.55 | 37.70 | 36.45 | 37.35 | 37.35 | 11,562 |
| 23 May 2024 | 36.70 | 37.65 | 36.55 | 36.55 | 36.55 | 14,527 |
| 22 May 2024 | 38.90 | 39.00 | 36.45 | 36.55 | 36.55 | 16,129 |
| 21 May 2024 | 38.65 | 39.00 | 38.20 | 38.70 | 38.70 | 7,479 |
| 17 May 2024 | 39.35 | 39.95 | 38.45 | 38.45 | 38.45 | 7,143 |
| 16 May 2024 | 38.85 | 40.45 | 38.85 | 39.00 | 39.00 | 9,287 |
| 15 May 2024 | 38.40 | 39.15 | 38.40 | 38.85 | 38.85 | 13,067 |
| 14 May 2024 | 36.50 | 39.80 | 36.50 | 38.20 | 38.20 | 31,602 |
| 13 May 2024 | 36.50 | 37.00 | 36.20 | 36.70 | 36.70 | 10,909 |
| 10 May 2024 | 35.75 | 36.70 | 35.75 | 36.70 | 36.70 | 16,080 |
| 08 May 2024 | 37.20 | 37.50 | 35.45 | 35.60 | 35.60 | 24,449 |
| 07 May 2024 | 37.80 | 38.25 | 37.30 | 37.50 | 37.50 | 15,970 |
| 06 May 2024 | 36.30 | 38.50 | 36.05 | 37.60 | 37.60 | 22,005 |
| 03 May 2024 | 36.40 | 37.10 | 35.80 | 35.80 | 35.80 | 9,606 |
| 02 May 2024 | 36.60 | 36.75 | 35.95 | 36.15 | 36.15 | 6,818 |
| 30 Apr 2024 | 36.85 | 37.20 | 35.90 | 36.30 | 36.30 | 9,135 |
| 29 Apr 2024 | 36.20 | 37.50 | 36.20 | 37.00 | 37.00 | 24,822 |
| 26 Apr 2024 | 36.20 | 37.20 | 35.90 | 36.00 | 36.00 | 17,198 |
| 25 Apr 2024 | 37.25 | 37.25 | 35.85 | 36.75 | 36.75 | 25,356 |
| 24 Apr 2024 | 37.40 | 37.80 | 36.75 | 37.10 | 37.10 | 18,103 |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 38.00 | 38.15 | 37.00 | 37.60 | 37.10 | 13,250 |
| 22 Apr 2024 | 39.20 | 39.50 | 38.20 | 38.25 | 37.74 | 6,737 |
| 19 Apr 2024 | 39.00 | 39.50 | 38.60 | 39.00 | 38.48 | 4,952 |
| 18 Apr 2024 | 39.60 | 39.85 | 39.00 | 39.00 | 38.48 | 11,756 |
| 17 Apr 2024 | 40.00 | 40.40 | 39.50 | 39.80 | 39.27 | 12,696 |
| 16 Apr 2024 | 41.00 | 41.95 | 40.35 | 40.35 | 39.81 | 5,902 |
| 15 Apr 2024 | 41.25 | 41.60 | 40.50 | 41.20 | 40.65 | 12,037 |
| 12 Apr 2024 | 42.55 | 42.55 | 40.80 | 41.55 | 41.00 | 46,211 |
| 11 Apr 2024 | 42.90 | 43.05 | 41.90 | 42.15 | 41.59 | 9,580 |
| 10 Apr 2024 | 43.15 | 44.10 | 42.25 | 42.70 | 42.13 | 11,488 |
| 09 Apr 2024 | 43.15 | 44.05 | 42.85 | 43.80 | 43.22 | 3,080 |
| 08 Apr 2024 | 43.20 | 44.00 | 42.55 | 42.75 | 42.18 | 21,311 |
| 05 Apr 2024 | 43.90 | 44.00 | 42.55 | 42.80 | 42.23 | 10,162 |
| 04 Apr 2024 | 43.70 | 44.20 | 43.05 | 43.90 | 43.32 | 11,174 |
| 03 Apr 2024 | 44.20 | 44.80 | 43.30 | 43.45 | 42.87 | 14,559 |
| 02 Apr 2024 | 45.30 | 45.30 | 44.30 | 44.35 | 43.76 | 9,216 |
| 28 Mar 2024 | 45.00 | 46.00 | 44.50 | 45.50 | 44.89 | 22,388 |
| 27 Mar 2024 | 44.20 | 45.00 | 44.15 | 44.90 | 44.30 | 7,890 |
| 26 Mar 2024 | 43.65 | 44.10 | 43.30 | 44.10 | 43.51 | 6,692 |
| 25 Mar 2024 | 44.15 | 44.50 | 43.20 | 43.45 | 42.87 | 12,103 |
| 22 Mar 2024 | 43.40 | 44.20 | 43.40 | 44.05 | 43.46 | 11,424 |
| 21 Mar 2024 | 42.60 | 43.40 | 42.50 | 43.40 | 42.82 | 36,415 |
| 20 Mar 2024 | 42.60 | 42.95 | 42.40 | 42.80 | 42.23 | 4,057 |
| 19 Mar 2024 | 43.00 | 44.20 | 43.00 | 43.00 | 42.43 | 8,161 |
| 18 Mar 2024 | 44.40 | 45.00 | 42.80 | 42.80 | 42.23 | 10,673 |
| 15 Mar 2024 | 44.70 | 44.70 | 43.40 | 44.60 | 44.01 | 14,840 |
| 14 Mar 2024 | 44.65 | 45.35 | 44.65 | 44.90 | 44.30 | 6,011 |
| 13 Mar 2024 | 44.90 | 45.05 | 44.50 | 44.75 | 44.15 | 2,038 |
| 12 Mar 2024 | 44.45 | 44.95 | 44.00 | 44.70 | 44.11 | 4,169 |
| 11 Mar 2024 | 44.60 | 44.60 | 43.05 | 44.25 | 43.66 | 10,895 |
| 08 Mar 2024 | 45.15 | 45.50 | 44.45 | 44.45 | 43.86 | 6,891 |
| 07 Mar 2024 | 45.50 | 45.70 | 45.00 | 45.50 | 44.89 | 5,024 |
| 06 Mar 2024 | 45.85 | 46.05 | 45.00 | 45.30 | 44.70 | 4,662 |
| 05 Mar 2024 | 45.70 | 46.20 | 45.65 | 45.65 | 45.04 | 5,551 |
| 04 Mar 2024 | 46.05 | 46.30 | 45.80 | 45.80 | 45.19 | 3,387 |
| 01 Mar 2024 | 46.00 | 47.30 | 45.70 | 45.85 | 45.24 | 9,177 |
| 29 Feb 2024 | 45.95 | 46.30 | 45.75 | 46.10 | 45.49 | 20,193 |
| 28 Feb 2024 | 45.95 | 46.00 | 45.35 | 45.70 | 45.09 | 29,624 |
| 27 Feb 2024 | 45.55 | 45.85 | 45.15 | 45.65 | 45.04 | 1,593 |
| 26 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.30 | 44.70 | 6,189 |
| 23 Feb 2024 | 45.65 | 46.30 | 45.00 | 45.85 | 45.24 | 17,022 |
| 22 Feb 2024 | 46.00 | 46.00 | 45.20 | 45.70 | 45.09 | 8,261 |
| 21 Feb 2024 | 46.45 | 46.45 | 45.55 | 45.90 | 45.29 | 3,474 |
| 20 Feb 2024 | 46.70 | 46.90 | 45.80 | 46.15 | 45.54 | 3,858 |
| 19 Feb 2024 | 46.20 | 46.40 | 45.60 | 46.35 | 45.73 | 4,172 |
| 16 Feb 2024 | 46.55 | 46.95 | 45.65 | 46.45 | 45.83 | 11,535 |
| 15 Feb 2024 | 48.00 | 48.00 | 46.05 | 46.65 | 46.03 | 27,296 |
| 14 Feb 2024 | 49.00 | 49.00 | 47.45 | 47.80 | 47.16 | 14,077 |
| 13 Feb 2024 | 49.35 | 50.20 | 48.80 | 49.30 | 48.64 | 5,926 |
| 12 Feb 2024 | 50.00 | 50.00 | 48.35 | 49.00 | 48.35 | 15,592 |
| 09 Feb 2024 | 48.35 | 50.80 | 48.35 | 49.95 | 49.29 | 15,488 |
| 08 Feb 2024 | 50.10 | 50.10 | 48.15 | 48.15 | 47.51 | 36,192 |
| 07 Feb 2024 | 49.30 | 50.60 | 48.90 | 49.60 | 48.94 | 15,049 |
| 06 Feb 2024 | 47.00 | 49.25 | 46.40 | 49.00 | 48.35 | 24,109 |
| 05 Feb 2024 | 45.60 | 47.55 | 45.60 | 47.15 | 46.52 | 20,061 |
| 02 Feb 2024 | 45.60 | 46.05 | 45.10 | 45.50 | 44.89 | 9,869 |
| 01 Feb 2024 | 46.00 | 46.60 | 45.10 | 45.45 | 44.85 | 35,401 |
| 31 Jan 2024 | 46.65 | 47.00 | 44.45 | 45.65 | 45.04 | 29,739 |
| 30 Jan 2024 | 46.65 | 46.70 | 45.95 | 46.35 | 45.73 | 91,967 |
| 29 Jan 2024 | 47.25 | 48.00 | 45.90 | 46.95 | 46.33 | 16,136 |
| 26 Jan 2024 | 47.45 | 48.05 | 46.65 | 46.95 | 46.33 | 8,838 |
| 25 Jan 2024 | 46.35 | 47.10 | 46.35 | 47.10 | 46.47 | 11,754 |
| 24 Jan 2024 | 46.30 | 46.60 | 46.10 | 46.55 | 45.93 | 3,786 |
| 23 Jan 2024 | 46.60 | 46.60 | 46.00 | 46.40 | 45.78 | 3,819 |
| 22 Jan 2024 | 46.80 | 47.10 | 46.25 | 46.50 | 45.88 | 4,650 |
| 19 Jan 2024 | 47.35 | 47.35 | 46.25 | 46.45 | 45.83 | 4,459 |
| 18 Jan 2024 | 48.20 | 48.20 | 46.65 | 47.65 | 47.02 | 8,186 |
| 17 Jan 2024 | 48.90 | 48.90 | 47.75 | 48.00 | 47.36 | 3,895 |
| 16 Jan 2024 | 48.90 | 49.10 | 48.55 | 48.60 | 47.95 | 16,905 |
| 15 Jan 2024 | 48.65 | 49.10 | 48.35 | 48.90 | 48.25 | 15,138 |
| 12 Jan 2024 | 49.00 | 49.10 | 48.55 | 48.70 | 48.05 | 8,506 |
| 11 Jan 2024 | 48.65 | 49.10 | 48.10 | 48.70 | 48.05 | 13,562 |
| 10 Jan 2024 | 48.20 | 49.35 | 47.75 | 48.35 | 47.71 | 33,649 |
| *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.