UK Markets close in 2 hrs 32 mins

Pool Corporation (SP1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
364.40+2.90 (+0.80%)
As of 11:51AM CET. Market open.
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023364.10364.40364.10364.40364.4084
08 Feb 2023361.50361.50361.50361.50361.50-
07 Feb 2023363.40363.40363.40363.40363.40-
06 Feb 2023379.10379.10379.10379.10379.10-
03 Feb 2023379.10379.10379.10379.10379.10-
02 Feb 2023363.60380.80363.60380.80380.8068
01 Feb 2023354.80354.80354.80354.80354.80-
31 Jan 2023349.00352.00349.00352.00352.0010
30 Jan 2023346.90346.90346.90346.90346.90-
27 Jan 2023333.60333.60333.60333.60333.60-
26 Jan 2023333.60333.60333.60333.60333.60-
25 Jan 2023332.90332.90332.90332.90332.90-
24 Jan 2023332.20332.20332.20332.20332.20-
23 Jan 2023327.00327.90327.00327.90327.902
20 Jan 2023322.80322.80322.80322.80322.80-
19 Jan 2023327.30327.30320.80320.80320.8015
18 Jan 2023332.40332.40332.40332.40332.40-
17 Jan 2023327.90327.90327.90327.90327.90-
16 Jan 2023322.60322.60322.60322.60322.60-
13 Jan 2023321.50321.50321.50321.50321.50-
12 Jan 2023296.60296.60296.60296.60296.60-
11 Jan 2023296.60296.60296.60296.60296.60-
10 Jan 2023298.60298.60296.60296.60296.6010
09 Jan 2023287.00287.00287.00287.00287.00-
06 Jan 2023287.00287.00287.00287.00287.00-
05 Jan 2023286.80286.80284.70284.70284.702
04 Jan 2023287.00287.60287.00287.60287.601
03 Jan 2023282.80282.80282.80282.80282.80-
02 Jan 2023277.00277.00277.00277.00277.0045
30 Dec 2022289.80289.80281.30281.30281.303
29 Dec 2022286.30286.40286.30286.40286.401
28 Dec 2022284.10284.10284.10284.10284.10-
27 Dec 2022287.30287.30287.30287.30287.30-
23 Dec 2022291.30291.30286.70286.70286.706
22 Dec 2022284.90284.90284.90284.90284.90-
21 Dec 2022292.20292.20292.20292.20292.20-
20 Dec 2022284.80284.80284.80284.80284.80-
19 Dec 2022293.70293.70293.70293.70293.70-
16 Dec 2022295.30295.30295.30295.30295.30-
15 Dec 2022318.40318.40318.40318.40318.40-
14 Dec 2022318.40318.40318.40318.40318.40-
13 Dec 2022319.50319.50319.50319.50319.50-
12 Dec 2022314.90314.90314.90314.90314.90-
09 Dec 2022313.30313.30313.30313.30313.30-
08 Dec 2022308.10308.10308.10308.10308.10-
07 Dec 2022307.10307.10307.10307.10307.10-
06 Dec 2022301.40301.40301.40301.40301.40-
05 Dec 2022315.80315.80315.80315.80315.80-
02 Dec 2022315.80315.80315.80315.80315.80-
01 Dec 2022318.40318.40318.40318.40318.40-
30 Nov 2022310.50310.50310.50310.50310.50-
29 Nov 2022305.50305.50305.50305.50305.50-
28 Nov 2022310.90310.90310.90310.90310.90-
25 Nov 2022317.40317.40317.40317.40317.40-
24 Nov 2022326.60326.60326.60326.60326.60-
23 Nov 2022319.90319.90319.90319.90319.90-
22 Nov 2022313.60313.60313.60313.60313.60-
21 Nov 2022314.30314.30314.30314.30314.30-
18 Nov 2022305.30305.30305.30305.30305.30-
17 Nov 2022337.40337.40337.40337.40337.40-
16 Nov 2022337.40337.40337.40337.40337.40-
15 Nov 2022337.40337.40337.40337.40337.40-
14 Nov 2022332.80332.80332.80332.80332.80-
11 Nov 2022301.00301.00301.00301.00301.00-
10 Nov 2022301.00301.00301.00301.00301.00-
09 Nov 2022301.00301.00301.00301.00301.00-
09 Nov 20221 Dividend
08 Nov 2022293.60293.60293.60293.60292.60-
07 Nov 2022293.60293.60293.60293.60292.60-
04 Nov 2022300.20300.20300.20300.20299.18-
03 Nov 2022300.20300.20300.20300.20299.18-
02 Nov 2022309.60309.60309.60309.60308.55-
01 Nov 2022311.00311.00311.00311.00309.94-
31 Oct 2022311.60311.60311.60311.60310.54-
28 Oct 2022311.60311.60311.60311.60310.54-
27 Oct 2022307.30307.60307.30307.60306.553
26 Oct 2022296.60296.60296.60296.60295.59-
25 Oct 2022296.60296.60296.60296.60295.59-
24 Oct 2022292.20292.20292.20292.20291.20-
21 Oct 2022291.20291.20289.00289.00288.025
20 Oct 2022305.10305.10305.10305.10304.0625
19 Oct 2022323.00323.00323.00323.00321.90-
18 Oct 2022323.00323.00323.00323.00321.90-
17 Oct 2022325.00325.00325.00325.00323.89-
14 Oct 2022323.20323.20323.20323.20322.10-
13 Oct 2022327.60327.60327.60327.60326.48-
12 Oct 2022330.10330.10329.20329.20328.0810
11 Oct 2022333.80333.80333.80333.80332.66-
10 Oct 2022335.10335.10335.10335.10333.96-
07 Oct 2022335.10335.10335.10335.10333.96-
06 Oct 2022335.10335.10335.10335.10333.96-
05 Oct 2022331.20331.20331.20331.20330.07-
04 Oct 2022339.40339.40339.40339.40338.24-
03 Oct 2022330.40330.40330.40330.40329.27-
30 Sept 2022332.60332.60332.60332.60331.47-
29 Sept 2022322.40322.40322.40322.40321.30-
28 Sept 2022333.30333.30333.30333.30332.16-
27 Sept 2022330.80330.80330.80330.80329.67-
26 Sept 2022325.60325.60325.60325.60324.49-
23 Sept 2022328.00328.00328.00328.00326.88-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...