Pioneer Natural Resources Co (PNK.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | 14 |
| 29 Apr 2024 | 251.45 | 251.45 | 251.45 | 251.45 | 251.45 | - |
| 26 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 25 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 24 Apr 2024 | 256.20 | 256.20 | 256.20 | 256.20 | 256.20 | - |
| 23 Apr 2024 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
| 22 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
| 19 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
| 18 Apr 2024 | 252.55 | 252.55 | 252.55 | 252.55 | 252.55 | - |
| 17 Apr 2024 | 253.15 | 253.15 | 253.15 | 253.15 | 253.15 | - |
| 16 Apr 2024 | 254.30 | 254.30 | 254.30 | 254.30 | 254.30 | - |
| 15 Apr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 12 Apr 2024 | 255.50 | 255.50 | 255.50 | 255.50 | 255.50 | - |
| 11 Apr 2024 | 254.95 | 254.95 | 254.95 | 254.95 | 254.95 | - |
| 10 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
| 09 Apr 2024 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | - |
| 08 Apr 2024 | 250.35 | 250.35 | 250.35 | 250.35 | 250.35 | - |
| 05 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 04 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 03 Apr 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 248.30 | - |
| 02 Apr 2024 | 244.65 | 244.65 | 244.65 | 244.65 | 244.65 | - |
| 28 Mar 2024 | 239.60 | 239.60 | 239.60 | 239.60 | 239.60 | - |
| 27 Mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 26 Mar 2024 | 237.70 | 237.70 | 237.70 | 237.70 | 237.70 | - |
| 25 Mar 2024 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - |
| 22 Mar 2024 | 234.90 | 234.90 | 234.90 | 234.90 | 234.90 | - |
| 21 Mar 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| 20 Mar 2024 | 234.50 | 234.50 | 234.50 | 234.50 | 234.50 | - |
| 19 Mar 2024 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - |
| 18 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 15 Mar 2024 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | - |
| 14 Mar 2024 | 224.30 | 224.30 | 224.30 | 224.30 | 224.30 | - |
| 13 Mar 2024 | 223.10 | 223.10 | 223.10 | 223.10 | 223.10 | - |
| 12 Mar 2024 | 223.60 | 223.60 | 223.60 | 223.60 | 223.60 | - |
| 11 Mar 2024 | 221.30 | 221.30 | 221.30 | 221.30 | 221.30 | - |
| 08 Mar 2024 | 219.40 | 219.40 | 219.40 | 219.40 | 219.40 | - |
| 07 Mar 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
| 06 Mar 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 05 Mar 2024 | 217.10 | 217.10 | 217.10 | 217.10 | 217.10 | - |
| 04 Mar 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
| 01 Mar 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 215.50 | - |
| 01 Mar 2024 | 2.56 Dividend | |||||
| 29 Feb 2024 | 215.50 | 215.50 | 215.50 | 215.50 | 212.94 | - |
| 28 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
| 27 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
| 26 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
| 23 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
| 22 Feb 2024 | 215.10 | 215.10 | 215.10 | 215.10 | 212.54 | - |
| 21 Feb 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 210.07 | - |
| 20 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
| 19 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
| 16 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
| 15 Feb 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 208.89 | - |
| 14 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
| 13 Feb 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
| 12 Feb 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 208.99 | - |
| 09 Feb 2024 | 213.90 | 213.90 | 213.90 | 213.90 | 211.36 | - |
| 08 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 07 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 06 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 05 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 02 Feb 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 01 Feb 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 211.46 | - |
| 31 Jan 2024 | 215.40 | 215.40 | 215.40 | 215.40 | 212.84 | - |
| 30 Jan 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 209.19 | - |
| 29 Jan 2024 | 211.20 | 211.20 | 211.20 | 211.20 | 208.69 | - |
| 26 Jan 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 206.62 | - |
| 25 Jan 2024 | 204.40 | 204.40 | 204.40 | 204.40 | 201.97 | - |
| 24 Jan 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 198.51 | - |
| 23 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 196.54 | - |
| 22 Jan 2024 | 198.90 | 198.90 | 198.90 | 198.90 | 196.54 | - |
| 19 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.64 | - |
| 18 Jan 2024 | 199.00 | 199.00 | 199.00 | 199.00 | 196.64 | - |
| 17 Jan 2024 | 201.10 | 201.10 | 198.80 | 199.00 | 196.64 | 14 |
| 16 Jan 2024 | 203.30 | 203.30 | 203.30 | 203.30 | 200.88 | - |
| 15 Jan 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.19 | - |
| 12 Jan 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.19 | - |
| 11 Jan 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 200.19 | - |
| 10 Jan 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 202.56 | - |
| 09 Jan 2024 | 207.30 | 207.30 | 207.30 | 207.30 | 204.84 | - |
| 08 Jan 2024 | 210.40 | 210.40 | 210.40 | 210.40 | 207.90 | - |
| 05 Jan 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 208.49 | - |
| 04 Jan 2024 | 211.80 | 211.80 | 211.80 | 211.80 | 209.28 | - |
| 03 Jan 2024 | 208.90 | 209.20 | 208.90 | 209.20 | 206.71 | 10 |
| 02 Jan 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 199.70 | 15 |
| 29 Dec 2023 | 204.20 | 204.20 | 204.20 | 204.20 | 201.77 | - |
| 28 Dec 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 204.54 | - |
| 27 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 205.83 | - |
| 22 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 205.83 | - |
| 21 Dec 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 206.52 | - |
| 20 Dec 2023 | 210.20 | 210.20 | 210.20 | 210.20 | 207.70 | - |
| 19 Dec 2023 | 208.30 | 208.30 | 208.30 | 208.30 | 205.83 | - |
| 18 Dec 2023 | 207.50 | 207.50 | 207.50 | 207.50 | 205.04 | - |
| 15 Dec 2023 | 207.10 | 207.10 | 207.10 | 207.10 | 204.64 | - |
| 14 Dec 2023 | 205.30 | 205.30 | 205.30 | 205.30 | 202.86 | - |
| 13 Dec 2023 | 205.30 | 205.30 | 205.30 | 205.30 | 202.86 | - |
| 12 Dec 2023 | 206.40 | 206.40 | 206.40 | 206.40 | 203.95 | - |
| 11 Dec 2023 | 206.30 | 206.30 | 206.30 | 206.30 | 203.85 | - |
| 08 Dec 2023 | 205.50 | 205.50 | 205.50 | 205.50 | 203.06 | - |
| 07 Dec 2023 | 207.20 | 207.20 | 207.20 | 207.20 | 204.74 | - |
| *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.