PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.270 | 1.270 | 1.185 | 1.235 | 4.940 | 1,900 |
| 2024-03-13 | 1.265 | 1.275 | 1.200 | 1.275 | 5.100 | 6,924 |
| 2024-03-12 | 1.265 | 1.305 | 1.265 | 1.305 | 5.220 | 1,250 |
| 2024-03-11 | 1.350 | 1.350 | 1.300 | 1.340 | 5.360 | 1,375 |
| 2024-03-08 | 1.350 | 1.350 | 1.350 | 1.350 | 5.400 | 500 |
| 2024-03-07 | 1.350 | 1.350 | 1.350 | 1.350 | 5.400 | 1,250 |
| 2024-03-06 | 1.280 | 1.375 | 1.280 | 1.375 | 5.500 | 1,537 |
| 2024-03-05 | 1.360 | 1.360 | 1.350 | 1.355 | 5.420 | 1,150 |
| 2024-03-04 | 1.405 | 1.405 | 1.405 | 1.405 | 5.620 | 0 |
| 2024-03-01 | 1.380 | 1.450 | 1.380 | 1.450 | 5.800 | 2,927 |
| 2024-02-29 | 1.460 | 1.460 | 1.460 | 1.460 | 5.840 | 0 |
| 2024-02-28 | 1.395 | 1.445 | 1.395 | 1.435 | 5.740 | 5,712 |
| 2024-02-27 | 1.270 | 1.435 | 1.270 | 1.390 | 5.560 | 3,470 |
| 2024-02-26 | 1.170 | 1.285 | 1.170 | 1.275 | 5.100 | 7,763 |
| 2024-02-23 | 1.170 | 1.235 | 1.170 | 1.235 | 4.940 | 4,225 |
| 2024-02-22 | 1.170 | 1.170 | 1.170 | 1.170 | 4.680 | 900 |
| 2024-02-21 | 1.230 | 1.230 | 1.180 | 1.230 | 4.920 | 1,641 |
| 2024-02-20 | 1.170 | 1.220 | 1.170 | 1.220 | 4.880 | 531 |
| 2024-02-19 | 1.170 | 1.245 | 1.170 | 1.245 | 4.980 | 376 |
| 2024-02-16 | 1.245 | 1.245 | 1.245 | 1.245 | 4.980 | 0 |
| 2024-02-15 | 1.180 | 1.225 | 1.170 | 1.220 | 4.880 | 115 |
| 2024-02-14 | 1.265 | 1.265 | 1.265 | 1.265 | 5.060 | 0 |
| 2024-02-13 | 1.195 | 1.265 | 1.190 | 1.265 | 5.060 | 1,593 |
| 2024-02-12 | 1.170 | 1.265 | 1.170 | 1.265 | 5.060 | 1,234 |
| 2024-02-09 | 1.205 | 1.220 | 1.155 | 1.220 | 4.880 | 4,798 |
| 2024-02-08 | 1.215 | 1.290 | 1.215 | 1.290 | 5.160 | 32 |
| 2024-02-07 | 1.210 | 1.290 | 1.210 | 1.290 | 5.160 | 4,927 |
| 2024-02-06 | 1.220 | 1.290 | 1.215 | 1.290 | 5.160 | 3,726 |
| 2024-02-05 | 1.275 | 1.300 | 1.230 | 1.275 | 5.100 | 587 |
| 2024-02-02 | 1.260 | 1.260 | 1.240 | 1.255 | 5.020 | 1,018 |
| 2024-02-01 | 1.295 | 1.300 | 1.295 | 1.300 | 5.200 | 2,506 |
| 2024-01-31 | 1.320 | 1.320 | 1.250 | 1.300 | 5.200 | 1,890 |
| 2024-01-30 | 1.270 | 1.325 | 1.270 | 1.325 | 5.300 | 62 |
| 2024-01-29 | 1.305 | 1.330 | 1.260 | 1.330 | 5.320 | 727 |
| 2024-01-26 | 1.310 | 1.310 | 1.310 | 1.310 | 5.240 | 0 |
| 2024-01-25 | 1.395 | 1.395 | 1.395 | 1.395 | 5.580 | 0 |
| 2024-01-24 | 1.340 | 1.395 | 1.340 | 1.395 | 5.580 | 175 |
| 2024-01-23 | 1.300 | 1.340 | 1.300 | 1.340 | 5.360 | 474 |
| 2024-01-22 | 1.300 | 1.395 | 1.300 | 1.395 | 5.580 | 137 |
| 2024-01-19 | 1.350 | 1.395 | 1.350 | 1.395 | 5.580 | 250 |
| 2024-01-18 | 1.325 | 1.350 | 1.300 | 1.350 | 5.400 | 537 |
| 2024-01-17 | 1.355 | 1.445 | 1.325 | 1.395 | 5.580 | 3,006 |
| 2024-01-16 | 1.385 | 1.390 | 1.385 | 1.390 | 5.560 | 625 |
| 2024-01-15 | 1.355 | 1.410 | 1.350 | 1.410 | 5.640 | 3,250 |
| 2024-01-12 | 1.355 | 1.445 | 1.350 | 1.440 | 5.760 | 212 |
| 2024-01-11 | 1.395 | 1.445 | 1.350 | 1.420 | 5.680 | 1,537 |
| 2024-01-10 | 1.355 | 1.390 | 1.330 | 1.375 | 5.500 | 1,726 |
| 2024-01-09 | 1.365 | 1.380 | 1.355 | 1.355 | 5.420 | 638 |
| 2024-01-08 | 1.420 | 1.450 | 1.355 | 1.400 | 5.600 | 355 |
| 2024-01-05 | 1.380 | 1.450 | 1.380 | 1.450 | 5.800 | 2,538 |
| 2024-01-04 | 1.500 | 1.500 | 1.425 | 1.500 | 6.000 | 4,300 |
| 2024-01-03 | 1.490 | 1.500 | 1.490 | 1.500 | 6.000 | 500 |
| 2024-01-02 | 1.455 | 1.500 | 1.455 | 1.490 | 5.960 | 409 |
| 2023-12-29 | 1.400 | 1.455 | 1.400 | 1.455 | 5.820 | 1,595 |
| 2023-12-28 | 1.445 | 1.500 | 1.405 | 1.405 | 5.620 | 1,666 |
| 2023-12-27 | 1.445 | 1.495 | 1.360 | 1.450 | 5.800 | 4,479 |
| 2023-12-22 | 1.405 | 1.405 | 1.325 | 1.380 | 5.520 | 1,360 |
| 2023-12-21 | 1.380 | 1.380 | 1.345 | 1.380 | 5.520 | 6,313 |
| 2023-12-20 | 1.265 | 1.410 | 1.265 | 1.380 | 5.520 | 7,495 |
| 2023-12-19 | 1.240 | 1.300 | 1.220 | 1.245 | 4.980 | 4,493 |
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.