Pinnacle West Capital Corp (PWC.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 02 May 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 30 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 30 Apr 2024 | 0.88 Dividend | |||||
| 29 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| 26 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.61 | - |
| 25 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.61 | - |
| 24 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| 23 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.60 | - |
| 22 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| 19 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 18 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| 17 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| 16 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| 15 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 12 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| 11 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| 10 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| 09 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 08 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.13 | - |
| 04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.64 | - |
| 03 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| 02 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| 28 Mar 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.12 | - |
| 27 Mar 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 65.40 | - |
| 26 Mar 2024 | 66.56 | 66.56 | 66.56 | 66.56 | 65.70 | - |
| 25 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 66.23 | - |
| 22 Mar 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 65.99 | - |
| 21 Mar 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 65.48 | - |
| 20 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.50 | - |
| 19 Mar 2024 | 65.98 | 65.98 | 65.98 | 65.98 | 65.13 | - |
| 18 Mar 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 63.98 | - |
| 15 Mar 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 63.86 | - |
| 14 Mar 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 64.16 | - |
| 13 Mar 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 63.69 | - |
| 12 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.95 | - |
| 11 Mar 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.28 | - |
| 08 Mar 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.94 | - |
| 07 Mar 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 62.72 | - |
| 06 Mar 2024 | 62.86 | 62.86 | 62.86 | 62.86 | 62.05 | - |
| 05 Mar 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 61.95 | - |
| 04 Mar 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.47 | - |
| 01 Mar 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.11 | - |
| 29 Feb 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.16 | - |
| 28 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 62.46 | - |
| 27 Feb 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.64 | - |
| 26 Feb 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.88 | - |
| 23 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 63.70 | - |
| 22 Feb 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 63.74 | - |
| 21 Feb 2024 | 63.56 | 63.56 | 63.56 | 63.56 | 62.74 | - |
| 20 Feb 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.75 | - |
| 19 Feb 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 61.83 | - |
| 16 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.81 | - |
| 15 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.20 | - |
| 14 Feb 2024 | 62.32 | 62.32 | 62.32 | 62.32 | 61.51 | - |
| 13 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | - |
| 12 Feb 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 60.88 | - |
| 09 Feb 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 60.45 | - |
| 08 Feb 2024 | 62.02 | 62.02 | 62.02 | 62.02 | 61.22 | - |
| 07 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.09 | - |
| 06 Feb 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 61.91 | - |
| 05 Feb 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 62.42 | - |
| 02 Feb 2024 | 64.10 | 64.10 | 64.10 | 64.10 | 63.27 | - |
| 01 Feb 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 62.68 | - |
| 31 Jan 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 62.90 | - |
| 31 Jan 2024 | 0.88 Dividend | |||||
| 30 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 62.76 | - |
| 29 Jan 2024 | 65.32 | 65.32 | 65.32 | 65.32 | 63.59 | - |
| 26 Jan 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 62.33 | - |
| 25 Jan 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 60.75 | - |
| 24 Jan 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 62.15 | - |
| 23 Jan 2024 | 63.26 | 63.26 | 63.26 | 63.26 | 61.59 | - |
| 22 Jan 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 61.86 | - |
| 19 Jan 2024 | 63.24 | 63.24 | 63.24 | 63.24 | 61.57 | - |
| 18 Jan 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.08 | - |
| 17 Jan 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 61.98 | - |
| 16 Jan 2024 | 64.70 | 64.70 | 64.70 | 64.70 | 62.99 | - |
| 15 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.62 | - |
| 12 Jan 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 62.62 | - |
| 11 Jan 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 64.88 | - |
| 10 Jan 2024 | 67.14 | 67.14 | 67.14 | 67.14 | 65.37 | - |
| 09 Jan 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 65.78 | - |
| 08 Jan 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 65.48 | - |
| 05 Jan 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 65.79 | - |
| 04 Jan 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 65.60 | - |
| 03 Jan 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 64.63 | - |
| 02 Jan 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.09 | - |
| 29 Dec 2023 | 64.62 | 64.62 | 64.52 | 64.60 | 62.89 | - |
| 28 Dec 2023 | 63.38 | 63.38 | 63.38 | 63.38 | 61.71 | - |
| 27 Dec 2023 | 64.24 | 64.24 | 64.24 | 64.24 | 62.54 | - |
| 22 Dec 2023 | 63.82 | 63.82 | 63.82 | 63.82 | 62.13 | - |
| 21 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 62.70 | - |
| 20 Dec 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 64.26 | - |
| 19 Dec 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 64.30 | - |
| 18 Dec 2023 | 67.24 | 67.24 | 67.24 | 67.24 | 65.46 | - |
| 15 Dec 2023 | 67.72 | 67.72 | 67.72 | 67.72 | 65.93 | - |
| 14 Dec 2023 | 70.54 | 70.54 | 70.54 | 70.54 | 68.68 | - |
| 13 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 66.69 | - |
| 12 Dec 2023 | 69.78 | 69.78 | 69.78 | 69.78 | 67.94 | - |
| *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.