PTC Inc. (PMTA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:31AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | 450 |
| 30 Apr 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| 29 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 26 Apr 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
| 25 Apr 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 24 Apr 2024 | 168.30 | 169.65 | 168.30 | 169.65 | 169.65 | 450 |
| 23 Apr 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 22 Apr 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 19 Apr 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 18 Apr 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 17 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 16 Apr 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 15 Apr 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| 12 Apr 2024 | 169.40 | 169.80 | 169.40 | 169.80 | 169.80 | 59 |
| 11 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 10 Apr 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| 09 Apr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 08 Apr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 10 |
| 05 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 04 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 03 Apr 2024 | 172.10 | 172.35 | 172.10 | 172.35 | 172.35 | 36 |
| 02 Apr 2024 | 174.35 | 174.35 | 172.20 | 172.20 | 172.20 | 500 |
| 28 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| 27 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Mar 2024 | 173.40 | 176.00 | 173.40 | 176.00 | 176.00 | 20 |
| 25 Mar 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 22 Mar 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| 21 Mar 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 20 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 19 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 18 Mar 2024 | 166.60 | 166.60 | 166.50 | 166.50 | 166.50 | 144 |
| 15 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 14 Mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 13 Mar 2024 | 171.20 | 171.20 | 170.30 | 170.30 | 170.30 | 8 |
| 12 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 11 Mar 2024 | 168.40 | 169.60 | 168.40 | 169.60 | 169.60 | 13 |
| 08 Mar 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 07 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 06 Mar 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 05 Mar 2024 | 171.40 | 171.40 | 170.20 | 170.20 | 170.20 | 200 |
| 04 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1 |
| 01 Mar 2024 | 168.80 | 172.20 | 168.80 | 172.20 | 172.20 | 73 |
| 29 Feb 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 28 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 27 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 26 Feb 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 23 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 22 Feb 2024 | 163.30 | 166.20 | 163.30 | 166.20 | 166.20 | 500 |
| 21 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 20 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 19 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| 16 Feb 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 15 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 14 Feb 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 13 Feb 2024 | 164.90 | 164.90 | 164.50 | 164.50 | 164.50 | 500 |
| 12 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3 |
| 09 Feb 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 08 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 07 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 06 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 05 Feb 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 02 Feb 2024 | 164.80 | 166.00 | 164.80 | 166.00 | 166.00 | 10 |
| 01 Feb 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 31 Jan 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 30 Jan 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
| 29 Jan 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| 26 Jan 2024 | 164.90 | 164.90 | 164.90 | 164.90 | 164.90 | - |
| 25 Jan 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 24 Jan 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 23 Jan 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 22 Jan 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 19 Jan 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
| 18 Jan 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| 17 Jan 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 16 Jan 2024 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | - |
| 15 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 12 Jan 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
| 11 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 10 Jan 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 09 Jan 2024 | 153.90 | 153.90 | 153.90 | 153.90 | 153.90 | - |
| 08 Jan 2024 | 150.50 | 152.50 | 150.50 | 152.50 | 152.50 | 2 |
| 05 Jan 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 04 Jan 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
| 03 Jan 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 02 Jan 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
| 29 Dec 2023 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
| 28 Dec 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 27 Dec 2023 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
| 22 Dec 2023 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 21 Dec 2023 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 20 Dec 2023 | 156.20 | 156.20 | 155.00 | 155.00 | 155.00 | 620 |
| 19 Dec 2023 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| 18 Dec 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 15 Dec 2023 | 155.20 | 155.90 | 155.20 | 155.90 | 155.90 | 1 |
| 14 Dec 2023 | 155.40 | 155.40 | 155.40 | 155.40 | 155.40 | - |
| 13 Dec 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 12 Dec 2023 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 11 Dec 2023 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 08 Dec 2023 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 07 Dec 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| *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.