Pool Corporation (SP1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 06:35PM CEST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Mar 2023 | - | - | - | - | - | - |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | - | - | - | - | - | - |
| 23 Mar 2023 | - | - | - | - | - | - |
| 22 Mar 2023 | - | - | - | - | - | - |
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | 318.80 | 318.80 | 318.80 | 318.80 | 318.80 | - |
| 17 Mar 2023 | 323.60 | 323.60 | 323.60 | 323.60 | 323.60 | - |
| 16 Mar 2023 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | - |
| 15 Mar 2023 | 325.80 | 325.80 | 325.80 | 325.80 | 325.80 | - |
| 14 Mar 2023 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - |
| 14 Mar 2023 | 1 Dividend | |||||
| 13 Mar 2023 | 324.90 | 324.90 | 324.90 | 324.90 | 323.90 | - |
| 10 Mar 2023 | 331.20 | 331.20 | 331.20 | 331.20 | 330.18 | - |
| 09 Mar 2023 | 335.30 | 335.30 | 335.30 | 335.30 | 334.27 | - |
| 08 Mar 2023 | 334.30 | 334.30 | 334.30 | 334.30 | 333.27 | - |
| 07 Mar 2023 | 338.00 | 338.00 | 338.00 | 338.00 | 336.96 | - |
| 06 Mar 2023 | 338.70 | 338.70 | 338.70 | 338.70 | 337.66 | - |
| 03 Mar 2023 | 338.30 | 338.30 | 338.30 | 338.30 | 337.26 | - |
| 02 Mar 2023 | 329.80 | 329.80 | 329.80 | 329.80 | 328.78 | - |
| 01 Mar 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 338.95 | - |
| 28 Feb 2023 | 340.00 | 340.00 | 340.00 | 340.00 | 338.95 | - |
| 27 Feb 2023 | 338.90 | 338.90 | 338.90 | 338.90 | 337.86 | - |
| 24 Feb 2023 | 337.70 | 337.70 | 337.70 | 337.70 | 336.66 | - |
| 23 Feb 2023 | 335.60 | 335.60 | 335.60 | 335.60 | 334.57 | - |
| 22 Feb 2023 | 338.50 | 338.50 | 338.50 | 338.50 | 337.46 | - |
| 21 Feb 2023 | 341.20 | 341.20 | 341.20 | 341.20 | 340.15 | - |
| 20 Feb 2023 | 347.30 | 347.30 | 347.30 | 347.30 | 346.23 | - |
| 17 Feb 2023 | 352.70 | 352.70 | 347.30 | 347.30 | 346.23 | 16 |
| 16 Feb 2023 | 351.00 | 351.00 | 351.00 | 351.00 | 349.92 | - |
| 15 Feb 2023 | 355.00 | 355.00 | 355.00 | 355.00 | 353.91 | - |
| 14 Feb 2023 | 351.80 | 351.80 | 344.60 | 345.00 | 343.94 | 74 |
| 13 Feb 2023 | 349.30 | 349.30 | 349.30 | 349.30 | 348.22 | - |
| 10 Feb 2023 | 364.40 | 364.40 | 364.40 | 364.40 | 363.28 | - |
| 09 Feb 2023 | 364.10 | 364.40 | 364.10 | 364.40 | 363.28 | 84 |
| 08 Feb 2023 | 361.50 | 361.50 | 361.50 | 361.50 | 360.39 | - |
| 07 Feb 2023 | 363.40 | 363.40 | 363.40 | 363.40 | 362.28 | - |
| 06 Feb 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 377.93 | - |
| 03 Feb 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 377.93 | - |
| 02 Feb 2023 | 363.60 | 380.80 | 363.60 | 380.80 | 379.63 | 68 |
| 01 Feb 2023 | 354.80 | 354.80 | 354.80 | 354.80 | 353.71 | - |
| 31 Jan 2023 | 349.00 | 352.00 | 349.00 | 352.00 | 350.92 | 10 |
| 30 Jan 2023 | 346.90 | 346.90 | 346.90 | 346.90 | 345.83 | - |
| 27 Jan 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 332.57 | - |
| 26 Jan 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 332.57 | - |
| 25 Jan 2023 | 332.90 | 332.90 | 332.90 | 332.90 | 331.88 | - |
| 24 Jan 2023 | 332.20 | 332.20 | 332.20 | 332.20 | 331.18 | - |
| 23 Jan 2023 | 327.00 | 327.90 | 327.00 | 327.90 | 326.89 | 2 |
| 20 Jan 2023 | 322.80 | 322.80 | 322.80 | 322.80 | 321.81 | - |
| 19 Jan 2023 | 327.30 | 327.30 | 320.80 | 320.80 | 319.81 | 15 |
| 18 Jan 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 331.38 | - |
| 17 Jan 2023 | 327.90 | 327.90 | 327.90 | 327.90 | 326.89 | - |
| 16 Jan 2023 | 322.60 | 322.60 | 322.60 | 322.60 | 321.61 | - |
| 13 Jan 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 320.51 | - |
| 12 Jan 2023 | 296.60 | 296.60 | 296.60 | 296.60 | 295.69 | - |
| 11 Jan 2023 | 296.60 | 296.60 | 296.60 | 296.60 | 295.69 | - |
| 10 Jan 2023 | 298.60 | 298.60 | 296.60 | 296.60 | 295.69 | 10 |
| 09 Jan 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 286.12 | - |
| 06 Jan 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 286.12 | - |
| 05 Jan 2023 | 286.80 | 286.80 | 284.70 | 284.70 | 283.82 | 2 |
| 04 Jan 2023 | 287.00 | 287.60 | 287.00 | 287.60 | 286.71 | 1 |
| 03 Jan 2023 | 282.80 | 282.80 | 282.80 | 282.80 | 281.93 | - |
| 02 Jan 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 276.15 | 45 |
| 30 Dec 2022 | 289.80 | 289.80 | 281.30 | 281.30 | 280.43 | 3 |
| 29 Dec 2022 | 286.30 | 286.40 | 286.30 | 286.40 | 285.52 | 1 |
| 28 Dec 2022 | 284.10 | 284.10 | 284.10 | 284.10 | 283.23 | - |
| 27 Dec 2022 | 287.30 | 287.30 | 287.30 | 287.30 | 286.42 | - |
| 23 Dec 2022 | 291.30 | 291.30 | 286.70 | 286.70 | 285.82 | 6 |
| 22 Dec 2022 | 284.90 | 284.90 | 284.90 | 284.90 | 284.02 | - |
| 21 Dec 2022 | 292.20 | 292.20 | 292.20 | 292.20 | 291.30 | - |
| 20 Dec 2022 | 284.80 | 284.80 | 284.80 | 284.80 | 283.92 | - |
| 19 Dec 2022 | 293.70 | 293.70 | 293.70 | 293.70 | 292.80 | - |
| 16 Dec 2022 | 295.30 | 295.30 | 295.30 | 295.30 | 294.39 | - |
| 15 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 317.42 | - |
| 14 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 317.42 | - |
| 13 Dec 2022 | 319.50 | 319.50 | 319.50 | 319.50 | 318.52 | - |
| 12 Dec 2022 | 314.90 | 314.90 | 314.90 | 314.90 | 313.93 | - |
| 09 Dec 2022 | 313.30 | 313.30 | 313.30 | 313.30 | 312.34 | - |
| 08 Dec 2022 | 308.10 | 308.10 | 308.10 | 308.10 | 307.15 | - |
| 07 Dec 2022 | 307.10 | 307.10 | 307.10 | 307.10 | 306.15 | - |
| 06 Dec 2022 | 301.40 | 301.40 | 301.40 | 301.40 | 300.47 | - |
| 05 Dec 2022 | 315.80 | 315.80 | 315.80 | 315.80 | 314.83 | - |
| 02 Dec 2022 | 315.80 | 315.80 | 315.80 | 315.80 | 314.83 | - |
| 01 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 317.42 | - |
| 30 Nov 2022 | 310.50 | 310.50 | 310.50 | 310.50 | 309.54 | - |
| 29 Nov 2022 | 305.50 | 305.50 | 305.50 | 305.50 | 304.56 | - |
| 28 Nov 2022 | 310.90 | 310.90 | 310.90 | 310.90 | 309.94 | - |
| 25 Nov 2022 | 317.40 | 317.40 | 317.40 | 317.40 | 316.42 | - |
| 24 Nov 2022 | 326.60 | 326.60 | 326.60 | 326.60 | 325.59 | - |
| 23 Nov 2022 | 319.90 | 319.90 | 319.90 | 319.90 | 318.92 | - |
| 22 Nov 2022 | 313.60 | 313.60 | 313.60 | 313.60 | 312.63 | - |
| 21 Nov 2022 | 314.30 | 314.30 | 314.30 | 314.30 | 313.33 | - |
| 18 Nov 2022 | 305.30 | 305.30 | 305.30 | 305.30 | 304.36 | - |
| 17 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 336.36 | - |
| 16 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 336.36 | - |
| 15 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 336.36 | - |
| 14 Nov 2022 | 332.80 | 332.80 | 332.80 | 332.80 | 331.78 | - |
| 11 Nov 2022 | 301.00 | 301.00 | 301.00 | 301.00 | 300.07 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
