PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1.240 | 1.300 | 1.215 | 1.240 | 4.960 | 7,399 |
| 2023-12-15 | 1.395 | 1.395 | 1.395 | 1.395 | 5.580 | 12 |
| 2023-12-14 | 1.350 | 1.350 | 1.260 | 1.330 | 5.320 | 5,202 |
| 2023-12-13 | 1.295 | 1.380 | 1.295 | 1.345 | 5.380 | 4,722 |
| 2023-12-12 | 1.375 | 1.380 | 1.370 | 1.380 | 5.520 | 1,503 |
| 2023-12-11 | 1.310 | 1.335 | 1.295 | 1.335 | 5.340 | 4,582 |
| 2023-12-08 | 1.375 | 1.410 | 1.350 | 1.410 | 5.640 | 353 |
| 2023-12-07 | 1.445 | 1.495 | 1.380 | 1.450 | 5.800 | 1,575 |
| 2023-12-06 | 1.420 | 1.420 | 1.375 | 1.420 | 5.680 | 3,750 |
| 2023-12-05 | 1.500 | 1.500 | 1.500 | 1.500 | 6.000 | 0 |
| 2023-12-04 | 1.495 | 1.500 | 1.430 | 1.500 | 6.000 | 2,050 |
| 2023-12-01 | 1.450 | 1.500 | 1.440 | 1.500 | 6.000 | 2,450 |
| 2023-11-30 | 1.500 | 1.500 | 1.500 | 1.500 | 6.000 | 0 |
| 2023-11-29 | 1.500 | 1.500 | 1.500 | 1.500 | 6.000 | 0 |
| 2023-11-28 | 1.450 | 1.500 | 1.445 | 1.500 | 6.000 | 4,046 |
| 2023-11-27 | 1.380 | 1.445 | 1.380 | 1.380 | 5.520 | 3,976 |
| 2023-11-24 | 1.445 | 1.445 | 1.445 | 1.445 | 5.780 | 0 |
| 2023-11-23 | 1.440 | 1.440 | 1.440 | 1.440 | 5.760 | 0 |
| 2023-11-22 | 1.385 | 1.450 | 1.385 | 1.410 | 5.640 | 300 |
| 2023-11-21 | 1.380 | 1.500 | 1.380 | 1.500 | 6.000 | 229 |
| 2023-11-20 | 1.500 | 1.500 | 1.380 | 1.440 | 5.760 | 2,640 |
| 2023-11-17 | 1.400 | 1.480 | 1.400 | 1.480 | 5.920 | 720 |
| 2023-11-16 | 1.400 | 1.400 | 1.400 | 1.400 | 5.600 | 0 |
| 2023-11-15 | 1.370 | 1.420 | 1.370 | 1.420 | 5.680 | 104 |
| 2023-11-14 | 1.470 | 1.470 | 1.470 | 1.470 | 5.880 | 0 |
| 2023-11-13 | 1.480 | 1.480 | 1.370 | 1.470 | 5.880 | 926 |
| 2023-11-10 | 1.450 | 1.450 | 1.450 | 1.450 | 5.800 | 0 |
| 2023-11-09 | 1.480 | 1.480 | 1.450 | 1.450 | 5.800 | 125 |
| 2023-11-08 | 1.460 | 1.480 | 1.460 | 1.480 | 5.920 | 375 |
| 2023-11-07 | 1.455 | 1.455 | 1.410 | 1.450 | 5.800 | 3,125 |
| 2023-11-06 | 1.385 | 1.490 | 1.385 | 1.445 | 5.780 | 1,550 |
| 2023-11-03 | 1.420 | 1.420 | 1.375 | 1.400 | 5.600 | 1,076 |
| 2023-11-02 | 1.440 | 1.440 | 1.440 | 1.440 | 5.760 | 0 |
| 2023-11-01 | 1.470 | 1.470 | 1.470 | 1.470 | 5.880 | 0 |
| 2023-10-31 | 1.420 | 1.465 | 1.420 | 1.465 | 5.860 | 625 |
| 2023-10-30 | 1.365 | 1.415 | 1.360 | 1.415 | 5.660 | 740 |
| 2023-10-27 | 1.360 | 1.420 | 1.360 | 1.420 | 5.680 | 212 |
| 2023-10-26 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 0 |
| 2023-10-25 | 1.420 | 1.420 | 1.420 | 1.420 | 5.680 | 0 |
| 2023-10-24 | 1.415 | 1.415 | 1.415 | 1.415 | 5.660 | 62 |
| 2023-10-23 | 1.420 | 1.420 | 1.340 | 1.405 | 5.620 | 1,531 |
| 2023-10-20 | 1.395 | 1.395 | 1.360 | 1.360 | 5.440 | 1,499 |
| 2023-10-19 | 1.465 | 1.495 | 1.400 | 1.445 | 5.780 | 4,175 |
| 2023-10-18 | 1.320 | 1.540 | 1.320 | 1.500 | 6.000 | 22,675 |
| 2023-10-17 | 1.320 | 1.415 | 1.320 | 1.415 | 5.660 | 1,225 |
| 2023-10-16 | 1.360 | 1.400 | 1.360 | 1.400 | 5.600 | 325 |
| 2023-10-13 | 1.505 | 1.505 | 1.320 | 1.415 | 5.660 | 3,762 |
| 2023-10-12 | 1.445 | 1.525 | 1.430 | 1.430 | 5.720 | 125 |
| 2023-10-11 | 1.525 | 1.525 | 1.525 | 1.525 | 6.100 | 0 |
| 2023-10-10 | 1.480 | 1.530 | 1.480 | 1.530 | 6.120 | 475 |
| 2023-10-09 | 1.500 | 1.515 | 1.380 | 1.395 | 5.580 | 2,031 |
| 2023-10-06 | 1.410 | 1.600 | 1.410 | 1.600 | 6.400 | 73 |
| 2023-10-05 | 1.450 | 1.515 | 1.370 | 1.515 | 6.060 | 4,721 |
| 2023-10-04 | 1.555 | 1.555 | 1.555 | 1.555 | 6.220 | 0 |
| 2023-10-03 | 1.555 | 1.555 | 1.555 | 1.555 | 6.220 | 0 |
| 2023-10-02 | 1.555 | 1.555 | 1.555 | 1.555 | 6.220 | 0 |
| 2023-09-29 | 1.550 | 1.550 | 1.550 | 1.550 | 6.200 | 0 |
| 2023-09-28 | 1.480 | 1.555 | 1.440 | 1.555 | 6.220 | 3,525 |
| 2023-09-27 | 1.545 | 1.545 | 1.545 | 1.545 | 6.180 | 0 |
| 2023-09-26 | 1.540 | 1.540 | 1.540 | 1.540 | 6.160 | 0 |
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.