UK markets open in 2 hours 1 minute
NIKKEI 225
38,887.92 -35.08 (-0.09%) HANG SENG
18,441.59 +38.59 (+0.21%) CRUDE OIL
73.55 -0.67 (-0.90%) GOLD FUTURES
2,369.20 -0.10 (-0.00%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,939.23 +455.76 (+0.85%)
PetMed Express Inc (PQM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | 3.8710 | - |
| 31 May 2024 | 3.6990 | 3.8620 | 3.6990 | 3.7960 | 3.7960 | 100 |
| 30 May 2024 | 3.7220 | 3.8640 | 3.7220 | 3.8640 | 3.8640 | - |
| 29 May 2024 | 3.7860 | 3.8460 | 3.7660 | 3.7660 | 3.7660 | - |
| 28 May 2024 | 3.7500 | 3.8620 | 3.7500 | 3.7960 | 3.7960 | - |
| 27 May 2024 | 3.7520 | 3.7690 | 3.7520 | 3.7690 | 3.7690 | - |
| 24 May 2024 | 3.6990 | 3.7960 | 3.6990 | 3.7330 | 3.7330 | 500 |
| 23 May 2024 | 3.7580 | 3.7630 | 3.7140 | 3.7190 | 3.7190 | - |
| 22 May 2024 | 3.9020 | 3.9020 | 3.7990 | 3.7990 | 3.7990 | - |
| 21 May 2024 | 4.1970 | 4.1970 | 3.9700 | 3.9700 | 3.9700 | - |
| 20 May 2024 | 4.1580 | 4.2300 | 4.1580 | 4.2120 | 4.2120 | - |
| 17 May 2024 | 4.1710 | 4.2290 | 4.1710 | 4.1720 | 4.1720 | - |
| 16 May 2024 | 4.1000 | 4.1820 | 4.1000 | 4.1820 | 4.1820 | - |
| 15 May 2024 | 4.4160 | 4.4160 | 4.0880 | 4.1700 | 4.1700 | - |
| 14 May 2024 | 4.2580 | 4.5410 | 4.2580 | 4.4410 | 4.4410 | - |
| 13 May 2024 | 3.7450 | 3.7560 | 3.7450 | 3.7560 | 3.7560 | 310 |
| 10 May 2024 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | 3.9190 | - |
| 09 May 2024 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
| 08 May 2024 | 3.8180 | 3.9360 | 3.8180 | 3.9360 | 3.9360 | - |
| 07 May 2024 | 3.8590 | 3.8590 | 3.8580 | 3.8580 | 3.8580 | - |
| 06 May 2024 | 3.7280 | 3.7960 | 3.7280 | 3.7960 | 3.7960 | - |
| 03 May 2024 | 3.6560 | 3.7360 | 3.6520 | 3.7360 | 3.7360 | - |
| 02 May 2024 | 3.6700 | 3.6870 | 3.6700 | 3.6870 | 3.6870 | - |
| 30 Apr 2024 | 3.8120 | 3.9160 | 3.6640 | 3.6820 | 3.6820 | 650 |
| 29 Apr 2024 | 3.7030 | 3.9770 | 3.7030 | 3.8440 | 3.8440 | - |
| 26 Apr 2024 | 3.7170 | 3.7330 | 3.7170 | 3.7330 | 3.7330 | - |
| 25 Apr 2024 | 3.8110 | 3.8110 | 3.7020 | 3.7020 | 3.7020 | - |
| 24 Apr 2024 | 3.8180 | 3.8420 | 3.8180 | 3.8420 | 3.8420 | - |
| 23 Apr 2024 | 3.7460 | 3.8400 | 3.7460 | 3.8400 | 3.8400 | - |
| 22 Apr 2024 | 3.8140 | 3.8140 | 3.7490 | 3.7490 | 3.7490 | - |
| 19 Apr 2024 | 3.7820 | 3.8120 | 3.7820 | 3.8120 | 3.8120 | - |
| 18 Apr 2024 | 3.9160 | 3.9160 | 3.8050 | 3.8140 | 3.8140 | - |
| 17 Apr 2024 | 3.8820 | 4.0200 | 3.8820 | 3.9880 | 3.9880 | - |
| 16 Apr 2024 | 3.8140 | 3.9270 | 3.8140 | 3.8880 | 3.8880 | 300 |
| 15 Apr 2024 | 3.8860 | 3.8860 | 3.8190 | 3.8210 | 3.8210 | - |
| 12 Apr 2024 | 3.8050 | 3.8540 | 3.8050 | 3.8540 | 3.8540 | - |
| 11 Apr 2024 | 3.9270 | 3.9270 | 3.8690 | 3.8770 | 3.8770 | 140 |
| 10 Apr 2024 | 4.0520 | 4.0520 | 3.8830 | 3.8830 | 3.8830 | - |
| 09 Apr 2024 | 4.2190 | 4.2340 | 4.2060 | 4.2060 | 4.2060 | - |
| 08 Apr 2024 | 4.1530 | 4.3640 | 4.1530 | 4.2090 | 4.2090 | - |
| 05 Apr 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| 04 Apr 2024 | 4.3340 | 4.4660 | 4.3340 | 4.4660 | 4.4660 | 240 |
| 03 Apr 2024 | 4.3510 | 4.4570 | 4.3510 | 4.4010 | 4.4010 | 3,400 |
| 02 Apr 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 40 |
| 28 Mar 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
| 27 Mar 2024 | 4.4480 | 4.4480 | 4.4220 | 4.4410 | 4.4410 | - |
| 26 Mar 2024 | 4.3510 | 4.4900 | 4.3510 | 4.4360 | 4.4360 | - |
| 25 Mar 2024 | 4.2700 | 4.3520 | 4.2700 | 4.3510 | 4.3510 | - |
| 22 Mar 2024 | 4.3910 | 4.4020 | 4.3010 | 4.3010 | 4.3010 | - |
| 21 Mar 2024 | 4.3910 | 4.4020 | 4.3910 | 4.4020 | 4.4020 | - |
| 20 Mar 2024 | 4.3070 | 4.3540 | 4.3070 | 4.3400 | 4.3400 | - |
| 19 Mar 2024 | 4.3230 | 4.3590 | 4.3230 | 4.3320 | 4.3320 | - |
| 18 Mar 2024 | 4.3920 | 4.3920 | 4.3370 | 4.3480 | 4.3480 | - |
| 15 Mar 2024 | 4.3080 | 4.3130 | 4.3080 | 4.3130 | 4.3130 | - |
| 14 Mar 2024 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | - |
| 13 Mar 2024 | 4.4010 | 4.4380 | 4.3080 | 4.3080 | 4.3080 | 27 |
| 12 Mar 2024 | 4.6470 | 4.6470 | 4.3730 | 4.4440 | 4.4440 | - |
| 11 Mar 2024 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | 4.5280 | - |
| 08 Mar 2024 | 4.5180 | 4.5920 | 4.5180 | 4.5920 | 4.5920 | - |
| 07 Mar 2024 | 4.4840 | 4.5260 | 4.3990 | 4.5260 | 4.5260 | - |
| 06 Mar 2024 | 4.6430 | 4.6520 | 4.5370 | 4.5370 | 4.5370 | - |
| 05 Mar 2024 | 4.6310 | 4.8900 | 4.6310 | 4.6740 | 4.6740 | - |
| 04 Mar 2024 | 4.5460 | 4.6540 | 4.5430 | 4.6540 | 4.6540 | - |
| 01 Mar 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
| 29 Feb 2024 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | 4.6150 | - |
| 28 Feb 2024 | 4.6980 | 4.6980 | 4.6570 | 4.6570 | 4.6570 | - |
| 27 Feb 2024 | 4.6490 | 4.6850 | 4.6490 | 4.6850 | 4.6850 | 30 |
| 26 Feb 2024 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | - |
| 23 Feb 2024 | 4.6980 | 4.8700 | 4.6980 | 4.8700 | 4.8700 | - |
| 22 Feb 2024 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| 21 Feb 2024 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
| 20 Feb 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
| 19 Feb 2024 | 4.7570 | 4.8900 | 4.7570 | 4.8900 | 4.8900 | 250 |
| 16 Feb 2024 | 4.8620 | 4.8620 | 4.7950 | 4.8000 | 4.8000 | - |
| 15 Feb 2024 | 4.8850 | 5.0000 | 4.8850 | 5.0000 | 5.0000 | - |
| 14 Feb 2024 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | 4.9480 | - |
| 13 Feb 2024 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 12 Feb 2024 | 5.4640 | 5.4640 | 5.4100 | 5.4200 | 5.4200 | - |
| 09 Feb 2024 | 5.3700 | 5.6320 | 5.3700 | 5.6320 | 5.6320 | - |
| 08 Feb 2024 | 5.4100 | 5.6080 | 5.4100 | 5.4260 | 5.4260 | 270 |
| 07 Feb 2024 | 5.5060 | 5.5060 | 5.4460 | 5.4460 | 5.4460 | - |
| 06 Feb 2024 | 5.5160 | 5.6140 | 5.5160 | 5.5960 | 5.5960 | - |
| 05 Feb 2024 | 5.5620 | 5.5620 | 5.4500 | 5.4600 | 5.4600 | - |
| 02 Feb 2024 | 5.7220 | 5.7860 | 5.7220 | 5.7860 | 5.7860 | 3,280 |
| 01 Feb 2024 | 5.7240 | 5.7540 | 5.7240 | 5.7360 | 5.7360 | - |
| 31 Jan 2024 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | 5.8980 | - |
| 30 Jan 2024 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | - |
| 29 Jan 2024 | 6.1040 | 6.2760 | 6.1040 | 6.2760 | 6.2760 | 700 |
| 26 Jan 2024 | 6.2360 | 6.2580 | 6.2320 | 6.2320 | 6.2320 | - |
| 25 Jan 2024 | 6.1920 | 6.1920 | 6.1920 | 6.1920 | 6.1920 | - |
| 24 Jan 2024 | 6.3300 | 6.3400 | 6.1840 | 6.1840 | 6.1840 | - |
| 23 Jan 2024 | 6.3700 | 6.4300 | 6.3040 | 6.3800 | 6.3800 | - |
| 22 Jan 2024 | 6.1220 | 6.3620 | 6.1220 | 6.3220 | 6.3220 | 250 |
| 19 Jan 2024 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | 6.2060 | - |
| 18 Jan 2024 | 6.2840 | 6.2840 | 6.2340 | 6.2500 | 6.2500 | - |
| 17 Jan 2024 | 6.3640 | 6.3840 | 6.3260 | 6.3700 | 6.3700 | - |
| 16 Jan 2024 | 6.5100 | 6.5760 | 6.4920 | 6.4920 | 6.4920 | - |
| 15 Jan 2024 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | 6.5940 | - |
| 12 Jan 2024 | 6.4260 | 6.5940 | 6.4260 | 6.5940 | 6.5940 | - |
| 11 Jan 2024 | 6.4420 | 6.4420 | 6.4420 | 6.4420 | 6.4420 | - |
| *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.