PetMed Express Inc (PQM.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 120 |
| 25 Jun 2024 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | 3.9270 | - |
| 24 Jun 2024 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
| 21 Jun 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| 20 Jun 2024 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | 3.9870 | - |
| 19 Jun 2024 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
| 18 Jun 2024 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
| 17 Jun 2024 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | - |
| 14 Jun 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 13 Jun 2024 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
| 12 Jun 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 11 Jun 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
| 10 Jun 2024 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | 3.9750 | - |
| 07 Jun 2024 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | 3.8350 | - |
| 06 Jun 2024 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
| 05 Jun 2024 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | 3.7380 | - |
| 04 Jun 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 03 Jun 2024 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | - |
| 31 May 2024 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | 3.6780 | - |
| 30 May 2024 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
| 29 May 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 28 May 2024 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | 3.7520 | - |
| 27 May 2024 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 24 May 2024 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | 3.6850 | - |
| 23 May 2024 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
| 22 May 2024 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
| 21 May 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
| 20 May 2024 | 4.1610 | 4.1670 | 4.1610 | 4.1670 | 4.1670 | - |
| 17 May 2024 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
| 16 May 2024 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
| 15 May 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
| 14 May 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
| 13 May 2024 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | 3.7460 | - |
| 10 May 2024 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
| 09 May 2024 | 3.9080 | 3.9080 | 3.8840 | 3.8840 | 3.8840 | - |
| 08 May 2024 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
| 07 May 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 06 May 2024 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 03 May 2024 | 3.6760 | 3.6820 | 3.6760 | 3.6820 | 3.6820 | 120 |
| 02 May 2024 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | 3.6410 | - |
| 30 Apr 2024 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | 3.8180 | - |
| 29 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 26 Apr 2024 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | 3.7160 | - |
| 25 Apr 2024 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
| 24 Apr 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 23 Apr 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 22 Apr 2024 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
| 19 Apr 2024 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 18 Apr 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
| 17 Apr 2024 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
| 16 Apr 2024 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
| 15 Apr 2024 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | 3.8680 | - |
| 12 Apr 2024 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
| 11 Apr 2024 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
| 10 Apr 2024 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | 4.0410 | - |
| 09 Apr 2024 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
| 08 Apr 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | 4.1590 | - |
| 05 Apr 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 04 Apr 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
| 03 Apr 2024 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
| 02 Apr 2024 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
| 28 Mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
| 27 Mar 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
| 26 Mar 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| 25 Mar 2024 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | 4.2730 | - |
| 22 Mar 2024 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | 4.2910 | - |
| 21 Mar 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
| 20 Mar 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
| 19 Mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| 18 Mar 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
| 15 Mar 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
| 14 Mar 2024 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
| 13 Mar 2024 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
| 12 Mar 2024 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
| 11 Mar 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
| 08 Mar 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
| 07 Mar 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | 4.4780 | - |
| 06 Mar 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| 05 Mar 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| 04 Mar 2024 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | 4.5630 | - |
| 01 Mar 2024 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | 4.6390 | - |
| 29 Feb 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
| 28 Feb 2024 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
| 27 Feb 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
| 26 Feb 2024 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | 4.7610 | - |
| 23 Feb 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| 22 Feb 2024 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
| 21 Feb 2024 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
| 20 Feb 2024 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | 4.7970 | - |
| 19 Feb 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
| 16 Feb 2024 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 5.0180 | 50 |
| 15 Feb 2024 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
| 14 Feb 2024 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
| 13 Feb 2024 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | - |
| 12 Feb 2024 | 5.4580 | 5.4580 | 5.4580 | 5.4580 | 5.4580 | - |
| 09 Feb 2024 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | 5.2280 | - |
| 08 Feb 2024 | 5.4360 | 5.4360 | 5.4360 | 5.4360 | 5.4360 | - |
| 07 Feb 2024 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | - |
| 06 Feb 2024 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | - |
| 05 Feb 2024 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | 5.5740 | - |
| *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.