Pool Corporation (SP1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 11:51AM CET. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Feb 2023 | 364.10 | 364.40 | 364.10 | 364.40 | 364.40 | 84 |
| 08 Feb 2023 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | - |
| 07 Feb 2023 | 363.40 | 363.40 | 363.40 | 363.40 | 363.40 | - |
| 06 Feb 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 03 Feb 2023 | 379.10 | 379.10 | 379.10 | 379.10 | 379.10 | - |
| 02 Feb 2023 | 363.60 | 380.80 | 363.60 | 380.80 | 380.80 | 68 |
| 01 Feb 2023 | 354.80 | 354.80 | 354.80 | 354.80 | 354.80 | - |
| 31 Jan 2023 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | 10 |
| 30 Jan 2023 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | - |
| 27 Jan 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | - |
| 26 Jan 2023 | 333.60 | 333.60 | 333.60 | 333.60 | 333.60 | - |
| 25 Jan 2023 | 332.90 | 332.90 | 332.90 | 332.90 | 332.90 | - |
| 24 Jan 2023 | 332.20 | 332.20 | 332.20 | 332.20 | 332.20 | - |
| 23 Jan 2023 | 327.00 | 327.90 | 327.00 | 327.90 | 327.90 | 2 |
| 20 Jan 2023 | 322.80 | 322.80 | 322.80 | 322.80 | 322.80 | - |
| 19 Jan 2023 | 327.30 | 327.30 | 320.80 | 320.80 | 320.80 | 15 |
| 18 Jan 2023 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | - |
| 17 Jan 2023 | 327.90 | 327.90 | 327.90 | 327.90 | 327.90 | - |
| 16 Jan 2023 | 322.60 | 322.60 | 322.60 | 322.60 | 322.60 | - |
| 13 Jan 2023 | 321.50 | 321.50 | 321.50 | 321.50 | 321.50 | - |
| 12 Jan 2023 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
| 11 Jan 2023 | 296.60 | 296.60 | 296.60 | 296.60 | 296.60 | - |
| 10 Jan 2023 | 298.60 | 298.60 | 296.60 | 296.60 | 296.60 | 10 |
| 09 Jan 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 06 Jan 2023 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | - |
| 05 Jan 2023 | 286.80 | 286.80 | 284.70 | 284.70 | 284.70 | 2 |
| 04 Jan 2023 | 287.00 | 287.60 | 287.00 | 287.60 | 287.60 | 1 |
| 03 Jan 2023 | 282.80 | 282.80 | 282.80 | 282.80 | 282.80 | - |
| 02 Jan 2023 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 45 |
| 30 Dec 2022 | 289.80 | 289.80 | 281.30 | 281.30 | 281.30 | 3 |
| 29 Dec 2022 | 286.30 | 286.40 | 286.30 | 286.40 | 286.40 | 1 |
| 28 Dec 2022 | 284.10 | 284.10 | 284.10 | 284.10 | 284.10 | - |
| 27 Dec 2022 | 287.30 | 287.30 | 287.30 | 287.30 | 287.30 | - |
| 23 Dec 2022 | 291.30 | 291.30 | 286.70 | 286.70 | 286.70 | 6 |
| 22 Dec 2022 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
| 21 Dec 2022 | 292.20 | 292.20 | 292.20 | 292.20 | 292.20 | - |
| 20 Dec 2022 | 284.80 | 284.80 | 284.80 | 284.80 | 284.80 | - |
| 19 Dec 2022 | 293.70 | 293.70 | 293.70 | 293.70 | 293.70 | - |
| 16 Dec 2022 | 295.30 | 295.30 | 295.30 | 295.30 | 295.30 | - |
| 15 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
| 14 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
| 13 Dec 2022 | 319.50 | 319.50 | 319.50 | 319.50 | 319.50 | - |
| 12 Dec 2022 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
| 09 Dec 2022 | 313.30 | 313.30 | 313.30 | 313.30 | 313.30 | - |
| 08 Dec 2022 | 308.10 | 308.10 | 308.10 | 308.10 | 308.10 | - |
| 07 Dec 2022 | 307.10 | 307.10 | 307.10 | 307.10 | 307.10 | - |
| 06 Dec 2022 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
| 05 Dec 2022 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
| 02 Dec 2022 | 315.80 | 315.80 | 315.80 | 315.80 | 315.80 | - |
| 01 Dec 2022 | 318.40 | 318.40 | 318.40 | 318.40 | 318.40 | - |
| 30 Nov 2022 | 310.50 | 310.50 | 310.50 | 310.50 | 310.50 | - |
| 29 Nov 2022 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
| 28 Nov 2022 | 310.90 | 310.90 | 310.90 | 310.90 | 310.90 | - |
| 25 Nov 2022 | 317.40 | 317.40 | 317.40 | 317.40 | 317.40 | - |
| 24 Nov 2022 | 326.60 | 326.60 | 326.60 | 326.60 | 326.60 | - |
| 23 Nov 2022 | 319.90 | 319.90 | 319.90 | 319.90 | 319.90 | - |
| 22 Nov 2022 | 313.60 | 313.60 | 313.60 | 313.60 | 313.60 | - |
| 21 Nov 2022 | 314.30 | 314.30 | 314.30 | 314.30 | 314.30 | - |
| 18 Nov 2022 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
| 17 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 16 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 15 Nov 2022 | 337.40 | 337.40 | 337.40 | 337.40 | 337.40 | - |
| 14 Nov 2022 | 332.80 | 332.80 | 332.80 | 332.80 | 332.80 | - |
| 11 Nov 2022 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 10 Nov 2022 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 09 Nov 2022 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 09 Nov 2022 | 1 Dividend | |||||
| 08 Nov 2022 | 293.60 | 293.60 | 293.60 | 293.60 | 292.60 | - |
| 07 Nov 2022 | 293.60 | 293.60 | 293.60 | 293.60 | 292.60 | - |
| 04 Nov 2022 | 300.20 | 300.20 | 300.20 | 300.20 | 299.18 | - |
| 03 Nov 2022 | 300.20 | 300.20 | 300.20 | 300.20 | 299.18 | - |
| 02 Nov 2022 | 309.60 | 309.60 | 309.60 | 309.60 | 308.55 | - |
| 01 Nov 2022 | 311.00 | 311.00 | 311.00 | 311.00 | 309.94 | - |
| 31 Oct 2022 | 311.60 | 311.60 | 311.60 | 311.60 | 310.54 | - |
| 28 Oct 2022 | 311.60 | 311.60 | 311.60 | 311.60 | 310.54 | - |
| 27 Oct 2022 | 307.30 | 307.60 | 307.30 | 307.60 | 306.55 | 3 |
| 26 Oct 2022 | 296.60 | 296.60 | 296.60 | 296.60 | 295.59 | - |
| 25 Oct 2022 | 296.60 | 296.60 | 296.60 | 296.60 | 295.59 | - |
| 24 Oct 2022 | 292.20 | 292.20 | 292.20 | 292.20 | 291.20 | - |
| 21 Oct 2022 | 291.20 | 291.20 | 289.00 | 289.00 | 288.02 | 5 |
| 20 Oct 2022 | 305.10 | 305.10 | 305.10 | 305.10 | 304.06 | 25 |
| 19 Oct 2022 | 323.00 | 323.00 | 323.00 | 323.00 | 321.90 | - |
| 18 Oct 2022 | 323.00 | 323.00 | 323.00 | 323.00 | 321.90 | - |
| 17 Oct 2022 | 325.00 | 325.00 | 325.00 | 325.00 | 323.89 | - |
| 14 Oct 2022 | 323.20 | 323.20 | 323.20 | 323.20 | 322.10 | - |
| 13 Oct 2022 | 327.60 | 327.60 | 327.60 | 327.60 | 326.48 | - |
| 12 Oct 2022 | 330.10 | 330.10 | 329.20 | 329.20 | 328.08 | 10 |
| 11 Oct 2022 | 333.80 | 333.80 | 333.80 | 333.80 | 332.66 | - |
| 10 Oct 2022 | 335.10 | 335.10 | 335.10 | 335.10 | 333.96 | - |
| 07 Oct 2022 | 335.10 | 335.10 | 335.10 | 335.10 | 333.96 | - |
| 06 Oct 2022 | 335.10 | 335.10 | 335.10 | 335.10 | 333.96 | - |
| 05 Oct 2022 | 331.20 | 331.20 | 331.20 | 331.20 | 330.07 | - |
| 04 Oct 2022 | 339.40 | 339.40 | 339.40 | 339.40 | 338.24 | - |
| 03 Oct 2022 | 330.40 | 330.40 | 330.40 | 330.40 | 329.27 | - |
| 30 Sept 2022 | 332.60 | 332.60 | 332.60 | 332.60 | 331.47 | - |
| 29 Sept 2022 | 322.40 | 322.40 | 322.40 | 322.40 | 321.30 | - |
| 28 Sept 2022 | 333.30 | 333.30 | 333.30 | 333.30 | 332.16 | - |
| 27 Sept 2022 | 330.80 | 330.80 | 330.80 | 330.80 | 329.67 | - |
| 26 Sept 2022 | 325.60 | 325.60 | 325.60 | 325.60 | 324.49 | - |
| 23 Sept 2022 | 328.00 | 328.00 | 328.00 | 328.00 | 326.88 | - |
| *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.
