PYRAMID AG NA KONV. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 1.540 | 1.540 | 1.540 | 1.540 | 6.160 | 0 |
| 2023-09-22 | 1.545 | 1.545 | 1.545 | 1.545 | 6.180 | 0 |
| 2023-09-21 | 1.540 | 1.540 | 1.540 | 1.540 | 6.160 | 0 |
| 2023-09-20 | 1.540 | 1.540 | 1.540 | 1.540 | 6.160 | 0 |
| 2023-09-19 | 1.600 | 1.600 | 1.480 | 1.545 | 6.180 | 4,762 |
| 2023-09-18 | 1.575 | 1.575 | 1.500 | 1.565 | 6.260 | 7,397 |
| 2023-09-15 | 1.575 | 1.575 | 1.575 | 1.575 | 6.300 | 0 |
| 2023-09-14 | 1.575 | 1.575 | 1.575 | 1.575 | 6.300 | 0 |
| 2023-09-13 | 1.570 | 1.575 | 1.500 | 1.575 | 6.300 | 1,975 |
| 2023-09-12 | 1.535 | 1.560 | 1.535 | 1.560 | 6.240 | 412 |
| 2023-09-11 | 1.520 | 1.520 | 1.520 | 1.520 | 6.080 | 0 |
| 2023-09-08 | 1.500 | 1.515 | 1.500 | 1.515 | 6.060 | 750 |
| 2023-09-07 | 1.500 | 1.530 | 1.500 | 1.530 | 6.120 | 250 |
| 2023-09-06 | 1.505 | 1.505 | 1.475 | 1.480 | 5.920 | 50 |
| 2023-09-05 | 1.470 | 1.470 | 1.415 | 1.470 | 5.880 | 1,550 |
| 2023-09-04 | 1.510 | 1.510 | 1.480 | 1.480 | 5.920 | 1,737 |
| 2023-09-01 | 1.470 | 1.525 | 1.470 | 1.500 | 6.000 | 4,450 |
| 2023-08-31 | 1.500 | 1.575 | 1.450 | 1.500 | 6.000 | 3,152 |
| 2023-08-30 | 1.490 | 1.490 | 1.490 | 1.490 | 5.960 | 0 |
| 2023-08-29 | 1.470 | 1.485 | 1.470 | 1.485 | 5.940 | 375 |
| 2023-08-28 | 1.500 | 1.500 | 1.485 | 1.485 | 5.940 | 3,922 |
| 2023-08-25 | 1.575 | 1.575 | 1.575 | 1.575 | 6.300 | 0 |
| 2023-08-24 | 1.510 | 1.575 | 1.510 | 1.575 | 6.300 | 1,927 |
| 2023-08-23 | 1.510 | 1.510 | 1.510 | 1.510 | 6.040 | 0 |
| 2023-08-22 | 1.500 | 1.510 | 1.500 | 1.510 | 6.040 | 482 |
| 2023-08-21 | 1.530 | 1.530 | 1.505 | 1.505 | 6.020 | 724 |
| 2023-08-18 | 1.560 | 1.560 | 1.560 | 1.560 | 6.240 | 18 |
| 2023-08-17 | 1.510 | 1.545 | 1.510 | 1.545 | 6.180 | 265 |
| 2023-08-16 | 1.600 | 1.600 | 1.600 | 1.600 | 6.400 | 0 |
| 2023-08-15 | 1.575 | 1.575 | 1.575 | 1.575 | 6.300 | 0 |
| 2023-08-14 | 1.510 | 1.565 | 1.510 | 1.565 | 6.260 | 1,610 |
| 2023-08-11 | 1.515 | 1.610 | 1.515 | 1.610 | 6.440 | 581 |
| 2023-08-10 | 1.590 | 1.595 | 1.590 | 1.595 | 6.380 | 500 |
| 2023-08-09 | 1.605 | 1.605 | 1.605 | 1.605 | 6.420 | 0 |
| 2023-08-08 | 1.500 | 1.605 | 1.500 | 1.605 | 6.420 | 772 |
| 2023-08-07 | 1.585 | 1.585 | 1.500 | 1.500 | 6.000 | 1,037 |
| 2023-08-04 | 1.570 | 1.570 | 1.565 | 1.565 | 6.260 | 100 |
| 2023-08-03 | 1.580 | 1.605 | 1.550 | 1.605 | 6.420 | 839 |
| 2023-08-02 | 1.590 | 1.590 | 1.505 | 1.565 | 6.260 | 9,238 |
| 2023-08-01 | 1.590 | 1.590 | 1.505 | 1.580 | 6.320 | 2,632 |
| 2023-07-31 | 1.655 | 1.655 | 1.500 | 1.570 | 6.280 | 11,976 |
| 2023-07-28 | 1.700 | 1.765 | 1.700 | 1.765 | 7.060 | 25 |
| 2023-07-27 | 1.760 | 1.795 | 1.720 | 1.795 | 7.180 | 1,622 |
| 2023-07-26 | 1.830 | 1.830 | 1.795 | 1.795 | 7.180 | 7,097 |
| 2023-07-25 | 1.935 | 1.955 | 1.860 | 1.925 | 7.700 | 996 |
| 2023-07-24 | 1.935 | 1.935 | 1.935 | 1.935 | 7.740 | 25 |
| 2023-07-21 | 1.900 | 1.935 | 1.900 | 1.935 | 7.740 | 175 |
| 2023-07-20 | 1.910 | 1.935 | 1.880 | 1.935 | 7.740 | 937 |
| 2023-07-19 | 1.880 | 1.995 | 1.820 | 1.905 | 7.620 | 10,437 |
| 2023-07-18 | 1.920 | 2.020 | 1.920 | 2.020 | 8.080 | 1,682 |
| 2023-07-17 | 1.980 | 2.020 | 1.920 | 2.020 | 8.080 | 4,545 |
| 2023-07-14 | 2.030 | 2.110 | 1.980 | 2.110 | 8.440 | 4,498 |
| 2023-07-13 | 2.150 | 2.150 | 2.050 | 2.100 | 8.400 | 1,006 |
| 2023-07-12 | 2.200 | 2.300 | 2.160 | 2.160 | 8.640 | 801 |
| 2023-07-11 | 2.220 | 2.220 | 2.220 | 2.220 | 8.880 | 0 |
| 2023-07-10 | 2.240 | 2.240 | 2.240 | 2.240 | 8.960 | 0 |
| 2023-07-07 | 2.100 | 2.240 | 2.100 | 2.240 | 8.960 | 1,348 |
| 2023-07-06 | 2.240 | 2.310 | 2.110 | 2.240 | 8.960 | 6,902 |
| 2023-07-05 | 2.100 | 2.240 | 2.100 | 2.230 | 8.920 | 181 |
| 2023-07-04 | 2.240 | 2.240 | 2.240 | 2.240 | 8.960 | 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.