PIERER Mobility AG (PKTMZ.XC)
Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
As of 10:35AM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 28.17 | 28.17 | 27.77 | 27.92 | 27.92 | 251 |
| 19 Jun 2024 | 27.50 | 28.05 | 27.50 | 28.05 | 28.05 | 105 |
| 18 Jun 2024 | 27.05 | 27.27 | 26.02 | 26.45 | 26.45 | 3,311 |
| 17 Jun 2024 | 31.80 | 31.80 | 26.73 | 27.40 | 27.40 | 5,106 |
| 14 Jun 2024 | 34.30 | 34.30 | 33.65 | 33.65 | 33.65 | 1,103 |
| 13 Jun 2024 | 34.35 | 34.35 | 34.05 | 34.15 | 34.15 | 636 |
| 12 Jun 2024 | 34.45 | 34.58 | 34.25 | 34.58 | 34.58 | 86 |
| 11 Jun 2024 | 33.92 | 34.80 | 33.75 | 34.80 | 34.80 | 150 |
| 10 Jun 2024 | 34.75 | 34.75 | 34.28 | 34.28 | 34.28 | 146 |
| 07 Jun 2024 | 35.70 | 35.85 | 34.85 | 34.85 | 34.85 | 373 |
| 06 Jun 2024 | 35.75 | 35.80 | 35.75 | 35.80 | 35.80 | 79 |
| 05 Jun 2024 | 36.45 | 36.45 | 35.80 | 35.85 | 35.85 | 178 |
| 04 Jun 2024 | 36.20 | 36.42 | 35.90 | 36.42 | 36.42 | 232 |
| 03 Jun 2024 | 37.45 | 37.65 | 36.80 | 36.80 | 36.80 | 179 |
| 31 May 2024 | 36.85 | 37.15 | 36.65 | 37.15 | 37.15 | 185 |
| 30 May 2024 | 36.95 | 37.00 | 36.90 | 36.90 | 36.90 | 21 |
| 29 May 2024 | 36.80 | 37.00 | 36.45 | 36.50 | 36.50 | 294 |
| 28 May 2024 | 37.50 | 38.90 | 37.40 | 37.40 | 37.40 | 300 |
| 24 May 2024 | 36.45 | 37.65 | 36.40 | 37.55 | 37.55 | 307 |
| 23 May 2024 | 37.20 | 37.35 | 36.65 | 36.65 | 36.65 | 179 |
| 22 May 2024 | 37.60 | 37.67 | 36.50 | 36.70 | 36.70 | 172 |
| 21 May 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 11 |
| 20 May 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 17 May 2024 | 38.70 | 38.75 | 38.45 | 38.45 | 38.45 | 152 |
| 16 May 2024 | 39.85 | 40.25 | 39.05 | 39.05 | 39.05 | 220 |
| 15 May 2024 | 39.10 | 39.10 | 38.65 | 38.95 | 38.95 | 113 |
| 14 May 2024 | 37.00 | 39.45 | 37.00 | 38.10 | 38.10 | 445 |
| 13 May 2024 | 36.75 | 36.75 | 36.33 | 36.75 | 36.75 | 222 |
| 10 May 2024 | 36.40 | 36.60 | 36.40 | 36.55 | 36.55 | 36 |
| 09 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 08 May 2024 | 37.50 | 37.50 | 35.50 | 35.65 | 35.65 | 513 |
| 07 May 2024 | 37.30 | 38.05 | 37.30 | 37.60 | 37.60 | 370 |
| 03 May 2024 | 36.85 | 37.05 | 35.90 | 35.95 | 35.95 | 175 |
| 02 May 2024 | 36.20 | 36.65 | 36.20 | 36.35 | 36.35 | 131 |
| 01 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 30 Apr 2024 | 36.50 | 36.50 | 35.95 | 36.15 | 36.15 | 165 |
| 29 Apr 2024 | 36.65 | 37.30 | 36.65 | 36.90 | 36.90 | 134 |
| 26 Apr 2024 | 37.20 | 37.20 | 36.00 | 36.05 | 36.05 | 127 |
| 25 Apr 2024 | 36.90 | 36.90 | 36.00 | 36.75 | 36.75 | 152 |
| 24 Apr 2024 | 37.65 | 37.65 | 36.85 | 37.55 | 37.55 | 660 |
| 24 Apr 2024 | 0.5 Dividend | |||||
| 23 Apr 2024 | 37.40 | 37.90 | 37.05 | 37.70 | 37.20 | 843 |
| 22 Apr 2024 | 39.00 | 39.15 | 38.70 | 38.70 | 38.19 | 120 |
| 19 Apr 2024 | 38.85 | 39.40 | 38.80 | 39.40 | 38.88 | 106 |
| 18 Apr 2024 | 39.05 | 39.35 | 39.00 | 39.30 | 38.78 | 156 |
| 17 Apr 2024 | 40.15 | 40.30 | 39.65 | 40.00 | 39.47 | 35 |
| 16 Apr 2024 | 41.45 | 41.45 | 40.65 | 40.80 | 40.26 | 83 |
| 15 Apr 2024 | 40.90 | 41.50 | 40.60 | 41.50 | 40.95 | 172 |
| 12 Apr 2024 | 42.15 | 42.50 | 41.10 | 41.10 | 40.55 | 109 |
| 11 Apr 2024 | 42.45 | 42.45 | 41.85 | 42.30 | 41.74 | 344 |
| 10 Apr 2024 | 44.05 | 44.05 | 42.40 | 43.20 | 42.63 | 510 |
| 09 Apr 2024 | 44.05 | 44.10 | 44.05 | 44.10 | 43.52 | 31 |
| 08 Apr 2024 | 43.65 | 43.65 | 42.75 | 43.00 | 42.43 | 203 |
| 05 Apr 2024 | 43.35 | 43.35 | 42.90 | 43.25 | 42.68 | 194 |
| 04 Apr 2024 | 43.65 | 44.25 | 43.20 | 44.25 | 43.66 | 312 |
| 03 Apr 2024 | 44.40 | 44.40 | 43.30 | 43.50 | 42.92 | 279 |
| 02 Apr 2024 | 44.70 | 44.75 | 44.30 | 44.50 | 43.91 | 335 |
| 28 Mar 2024 | 45.10 | 45.55 | 44.90 | 45.15 | 44.55 | 175 |
| 27 Mar 2024 | 44.45 | 45.00 | 44.40 | 45.00 | 44.40 | 263 |
| 26 Mar 2024 | 43.85 | 44.10 | 43.45 | 44.10 | 43.52 | 276 |
| 25 Mar 2024 | 44.17 | 44.35 | 43.22 | 43.25 | 42.68 | 505 |
| 22 Mar 2024 | 43.60 | 44.20 | 43.60 | 44.05 | 43.47 | 376 |
| 21 Mar 2024 | 42.80 | 43.40 | 42.70 | 43.05 | 42.48 | 398 |
| 20 Mar 2024 | 42.80 | 42.80 | 42.75 | 42.75 | 42.18 | 16 |
| 19 Mar 2024 | 43.60 | 44.00 | 43.15 | 43.15 | 42.58 | 276 |
| 18 Mar 2024 | 44.50 | 44.80 | 43.45 | 43.47 | 42.90 | 232 |
| 15 Mar 2024 | 44.70 | 44.70 | 43.60 | 43.75 | 43.17 | 102 |
| 14 Mar 2024 | 44.70 | 45.05 | 44.70 | 44.80 | 44.21 | 105 |
| 13 Mar 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.06 | 24 |
| 12 Mar 2024 | 44.20 | 44.80 | 44.20 | 44.80 | 44.21 | 37 |
| 11 Mar 2024 | 44.00 | 44.10 | 43.55 | 44.10 | 43.52 | 44 |
| 08 Mar 2024 | 45.15 | 45.15 | 44.70 | 44.75 | 44.16 | 47 |
| 07 Mar 2024 | 45.10 | 45.50 | 45.05 | 45.50 | 44.90 | 51 |
| 06 Mar 2024 | 45.50 | 45.50 | 45.20 | 45.25 | 44.65 | 47 |
| 05 Mar 2024 | 45.85 | 45.90 | 45.85 | 45.90 | 45.29 | 4 |
| 04 Mar 2024 | 46.17 | 46.17 | 46.00 | 46.05 | 45.44 | 27 |
| 01 Mar 2024 | 46.55 | 46.55 | 45.70 | 45.70 | 45.09 | 50 |
| 29 Feb 2024 | 46.20 | 46.20 | 45.95 | 45.95 | 45.34 | 23 |
| 28 Feb 2024 | 45.65 | 46.00 | 45.40 | 45.95 | 45.34 | 304 |
| 27 Feb 2024 | 45.45 | 45.88 | 45.45 | 45.88 | 45.27 | 16 |
| 26 Feb 2024 | 45.60 | 45.72 | 45.20 | 45.72 | 45.12 | 178 |
| 23 Feb 2024 | 45.10 | 45.58 | 45.10 | 45.50 | 44.90 | 90 |
| 22 Feb 2024 | 45.65 | 45.65 | 45.45 | 45.45 | 44.85 | 24 |
| 21 Feb 2024 | 46.05 | 46.05 | 45.65 | 45.65 | 45.04 | 66 |
| 20 Feb 2024 | 46.15 | 46.38 | 46.15 | 46.15 | 45.54 | 47 |
| 19 Feb 2024 | 45.50 | 46.30 | 45.50 | 46.22 | 45.61 | 160 |
| 16 Feb 2024 | 45.90 | 46.60 | 45.90 | 46.35 | 45.74 | 91 |
| 15 Feb 2024 | 46.65 | 46.70 | 46.45 | 46.70 | 46.08 | 111 |
| 14 Feb 2024 | 48.50 | 48.50 | 47.70 | 47.70 | 47.07 | 2 |
| 13 Feb 2024 | 49.55 | 49.55 | 49.10 | 49.10 | 48.45 | 28 |
| 12 Feb 2024 | 49.50 | 49.50 | 48.60 | 49.10 | 48.45 | 68 |
| 09 Feb 2024 | 48.60 | 50.30 | 48.60 | 50.13 | 49.46 | 171 |
| 08 Feb 2024 | 48.55 | 49.95 | 48.25 | 48.25 | 47.61 | 311 |
| 07 Feb 2024 | 49.60 | 50.00 | 49.20 | 49.75 | 49.09 | 129 |
| 06 Feb 2024 | 47.35 | 49.05 | 46.40 | 49.05 | 48.40 | 711 |
| 05 Feb 2024 | 46.05 | 47.20 | 46.05 | 47.03 | 46.40 | 326 |
| 02 Feb 2024 | 45.70 | 45.90 | 45.25 | 45.55 | 44.95 | 386 |
| 01 Feb 2024 | 46.35 | 46.50 | 45.20 | 45.40 | 44.80 | 332 |
| 31 Jan 2024 | 45.85 | 46.95 | 44.45 | 46.25 | 45.64 | 222 |
| 30 Jan 2024 | 45.92 | 46.70 | 45.92 | 46.25 | 45.64 | 107 |
| *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.