UK markets closed

PIERER Mobility AG (PKTMZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
33.65-0.50 (-1.46%)
At close: 04:06PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202434.3034.3033.6533.6533.651,103
13 Jun 202434.3534.3534.0534.1534.15636
12 Jun 202434.4534.5834.2534.5834.5886
11 Jun 202433.9234.8033.7534.8034.80150
10 Jun 202434.7534.7534.2834.2834.28146
07 Jun 202435.7035.8534.8534.8534.85373
06 Jun 202435.7535.8035.7535.8035.8079
05 Jun 202436.4536.4535.8035.8535.85178
04 Jun 202436.2036.4235.9036.4236.42232
03 Jun 202437.4537.6536.8036.8036.80179
31 May 202436.8537.1536.6537.1537.15185
30 May 202436.9537.0036.9036.9036.9021
29 May 202436.8037.0036.4536.5036.50294
28 May 202437.5038.9037.4037.4037.40300
24 May 202436.4537.6536.4037.5537.55307
23 May 202437.2037.3536.6536.6536.65179
22 May 202437.6037.6736.5036.7036.70172
21 May 202438.7038.7038.7038.7038.7011
20 May 202438.4538.4538.4538.4538.45-
17 May 202438.7038.7538.4538.4538.45152
16 May 202439.8540.2539.0539.0539.05220
15 May 202439.1039.1038.6538.9538.95113
14 May 202437.0039.4537.0038.1038.10445
13 May 202436.7536.7536.3336.7536.75222
10 May 202436.4036.6036.4036.5536.5536
09 May 202435.6535.6535.6535.6535.65-
08 May 202437.5037.5035.5035.6535.65513
07 May 202437.3038.0537.3037.6037.60370
03 May 202436.8537.0535.9035.9535.95175
02 May 202436.2036.6536.2036.3536.35131
01 May 202436.1536.1536.1536.1536.15-
30 Apr 202436.5036.5035.9536.1536.15165
29 Apr 202436.6537.3036.6536.9036.90134
26 Apr 202437.2037.2036.0036.0536.05127
25 Apr 202436.9036.9036.0036.7536.75152
24 Apr 202437.6537.6536.8537.5537.55660
24 Apr 20240.5 Dividend
23 Apr 202437.4037.9037.0537.7037.20843
22 Apr 202439.0039.1538.7038.7038.19120
19 Apr 202438.8539.4038.8039.4038.88106
18 Apr 202439.0539.3539.0039.3038.78156
17 Apr 202440.1540.3039.6540.0039.4735
16 Apr 202441.4541.4540.6540.8040.2683
15 Apr 202440.9041.5040.6041.5040.95172
12 Apr 202442.1542.5041.1041.1040.55109
11 Apr 202442.4542.4541.8542.3041.74344
10 Apr 202444.0544.0542.4043.2042.63510
09 Apr 202444.0544.1044.0544.1043.5231
08 Apr 202443.6543.6542.7543.0042.43203
05 Apr 202443.3543.3542.9043.2542.68194
04 Apr 202443.6544.2543.2044.2543.66312
03 Apr 202444.4044.4043.3043.5042.92279
02 Apr 202444.7044.7544.3044.5043.91335
28 Mar 202445.1045.5544.9045.1544.55175
27 Mar 202444.4545.0044.4045.0044.40263
26 Mar 202443.8544.1043.4544.1043.52276
25 Mar 202444.1744.3543.2243.2542.68505
22 Mar 202443.6044.2043.6044.0543.47376
21 Mar 202442.8043.4042.7043.0542.48398
20 Mar 202442.8042.8042.7542.7542.1816
19 Mar 202443.6044.0043.1543.1542.58276
18 Mar 202444.5044.8043.4543.4742.90232
15 Mar 202444.7044.7043.6043.7543.17102
14 Mar 202444.7045.0544.7044.8044.21105
13 Mar 202444.6544.6544.6544.6544.0624
12 Mar 202444.2044.8044.2044.8044.2137
11 Mar 202444.0044.1043.5544.1043.5244
08 Mar 202445.1545.1544.7044.7544.1647
07 Mar 202445.1045.5045.0545.5044.9051
06 Mar 202445.5045.5045.2045.2544.6547
05 Mar 202445.8545.9045.8545.9045.294
04 Mar 202446.1746.1746.0046.0545.4427
01 Mar 202446.5546.5545.7045.7045.0950
29 Feb 202446.2046.2045.9545.9545.3423
28 Feb 202445.6546.0045.4045.9545.34304
27 Feb 202445.4545.8845.4545.8845.2716
26 Feb 202445.6045.7245.2045.7245.12178
23 Feb 202445.1045.5845.1045.5044.9090
22 Feb 202445.6545.6545.4545.4544.8524
21 Feb 202446.0546.0545.6545.6545.0466
20 Feb 202446.1546.3846.1546.1545.5447
19 Feb 202445.5046.3045.5046.2245.61160
16 Feb 202445.9046.6045.9046.3545.7491
15 Feb 202446.6546.7046.4546.7046.08111
14 Feb 202448.5048.5047.7047.7047.072
13 Feb 202449.5549.5549.1049.1048.4528
12 Feb 202449.5049.5048.6049.1048.4568
09 Feb 202448.6050.3048.6050.1349.46171
08 Feb 202448.5549.9548.2548.2547.61311
07 Feb 202449.6050.0049.2049.7549.09129
06 Feb 202447.3549.0546.4049.0548.40711
05 Feb 202446.0547.2046.0547.0346.40326
02 Feb 202445.7045.9045.2545.5544.95386
01 Feb 202446.3546.5045.2045.4044.80332
31 Jan 202445.8546.9544.4546.2545.64222
30 Jan 202445.9246.7045.9246.2545.64107
29 Jan 202446.5046.9546.5046.9546.3331
26 Jan 202447.3547.6546.8046.8546.23202
25 Jan 202446.6046.7846.4546.7546.1380
24 Jan 202446.2046.4546.1546.4545.8330
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...