PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 1.030 | 1.030 | 0.980 | 0.990 | 3.960 | 525 |
| 2024-09-02 | 0.975 | 1.030 | 0.975 | 1.030 | 4.120 | 962 |
| 2024-08-30 | 1.000 | 1.000 | 0.930 | 0.970 | 3.880 | 3,219 |
| 2024-08-29 | 0.930 | 1.010 | 0.930 | 1.010 | 4.040 | 504 |
| 2024-08-28 | 0.990 | 1.020 | 0.920 | 0.960 | 3.840 | 2,925 |
| 2024-08-27 | 1.040 | 1.070 | 1.000 | 1.060 | 4.240 | 4,741 |
| 2024-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 4.200 | 0 |
| 2024-08-23 | 1.050 | 1.050 | 1.050 | 1.050 | 4.200 | 0 |
| 2024-08-22 | 1.050 | 1.050 | 1.050 | 1.050 | 4.200 | 0 |
| 2024-08-21 | 1.010 | 1.050 | 1.010 | 1.050 | 4.200 | 1,061 |
| 2024-08-20 | 1.050 | 1.050 | 1.050 | 1.050 | 4.200 | 0 |
| 2024-08-19 | 1.080 | 1.080 | 1.080 | 1.080 | 4.320 | 0 |
| 2024-08-16 | 1.050 | 1.080 | 1.050 | 1.080 | 4.320 | 1,332 |
| 2024-08-15 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-08-14 | 1.130 | 1.130 | 1.130 | 1.130 | 4.520 | 0 |
| 2024-08-13 | 1.100 | 1.130 | 1.100 | 1.130 | 4.520 | 875 |
| 2024-08-12 | 1.050 | 1.090 | 1.050 | 1.090 | 4.360 | 1,033 |
| 2024-08-09 | 1.000 | 1.050 | 1.000 | 1.050 | 4.200 | 125 |
| 2024-08-08 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-08-07 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-08-06 | 0.985 | 1.040 | 0.985 | 1.040 | 4.160 | 662 |
| 2024-08-05 | 1.050 | 1.050 | 0.950 | 0.985 | 3.940 | 2,166 |
| 2024-08-02 | 1.010 | 1.050 | 1.010 | 1.050 | 4.200 | 1,045 |
| 2024-08-01 | 1.070 | 1.090 | 1.070 | 1.090 | 4.360 | 250 |
| 2024-07-31 | 1.020 | 1.070 | 1.020 | 1.070 | 4.280 | 112 |
| 2024-07-30 | 1.070 | 1.070 | 1.070 | 1.070 | 4.280 | 0 |
| 2024-07-29 | 1.010 | 1.070 | 0.990 | 1.070 | 4.280 | 4,225 |
| 2024-07-26 | 1.090 | 1.090 | 1.090 | 1.090 | 4.360 | 0 |
| 2024-07-25 | 1.050 | 1.090 | 1.050 | 1.090 | 4.360 | 500 |
| 2024-07-24 | 1.050 | 1.050 | 1.020 | 1.050 | 4.200 | 2,500 |
| 2024-07-23 | 1.070 | 1.100 | 1.070 | 1.100 | 4.400 | 525 |
| 2024-07-22 | 1.050 | 1.060 | 1.050 | 1.060 | 4.240 | 500 |
| 2024-07-19 | 1.150 | 1.150 | 1.150 | 1.150 | 4.600 | 0 |
| 2024-07-18 | 1.100 | 1.150 | 1.080 | 1.150 | 4.600 | 953 |
| 2024-07-17 | 1.150 | 1.160 | 1.120 | 1.160 | 4.640 | 950 |
| 2024-07-16 | 1.120 | 1.150 | 1.120 | 1.120 | 4.480 | 937 |
| 2024-07-15 | 1.120 | 1.160 | 1.120 | 1.160 | 4.640 | 2,749 |
| 2024-07-12 | 1.060 | 1.120 | 1.060 | 1.120 | 4.480 | 6,026 |
| 2024-07-11 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-07-10 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-07-09 | 1.050 | 1.060 | 1.020 | 1.060 | 4.240 | 44 |
| 2024-07-08 | 1.060 | 1.060 | 1.060 | 1.060 | 4.240 | 0 |
| 2024-07-05 | 1.060 | 1.070 | 1.020 | 1.060 | 4.240 | 1,253 |
| 2024-07-04 | 1.060 | 1.080 | 1.050 | 1.070 | 4.280 | 1,837 |
| 2024-07-03 | 1.030 | 1.060 | 1.030 | 1.060 | 4.240 | 1,489 |
| 2024-07-02 | 1.030 | 1.030 | 1.030 | 1.030 | 4.120 | 12 |
| 2024-07-01 | 1.030 | 1.030 | 1.030 | 1.030 | 4.120 | 0 |
| 2024-06-28 | 1.020 | 1.030 | 1.020 | 1.030 | 4.120 | 5,012 |
| 2024-06-27 | 1.030 | 1.030 | 1.030 | 1.030 | 4.120 | 0 |
| 2024-06-26 | 1.020 | 1.030 | 0.990 | 1.030 | 4.120 | 596 |
| 2024-06-25 | 1.030 | 1.030 | 1.010 | 1.010 | 4.040 | 250 |
| 2024-06-24 | 1.000 | 1.020 | 1.000 | 1.020 | 4.080 | 84 |
| 2024-06-21 | 1.030 | 1.030 | 1.030 | 1.030 | 4.120 | 0 |
| 2024-06-20 | 1.030 | 1.030 | 0.990 | 0.990 | 3.960 | 25 |
| 2024-06-19 | 1.010 | 1.030 | 1.010 | 1.030 | 4.120 | 131 |
| 2024-06-18 | 1.010 | 1.010 | 1.010 | 1.010 | 4.040 | 0 |
| 2024-06-17 | 1.010 | 1.010 | 1.010 | 1.010 | 4.040 | 0 |
| 2024-06-14 | 0.990 | 1.030 | 0.990 | 1.030 | 4.120 | 556 |
| 2024-06-13 | 0.990 | 1.030 | 0.990 | 1.030 | 4.120 | 18 |
| 2024-06-12 | 1.030 | 1.030 | 0.990 | 1.030 | 4.120 | 954 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.