PYRAMID AG NA KONV. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	1.780	1.890	1.780	1.890	7.560	1,875
2022-10-17	1.720	1.805	1.720	1.780	7.120	2,111
2022-10-14	1.730	1.795	1.730	1.795	7.180	1,631
2022-10-13	1.745	1.855	1.745	1.855	7.420	1,066
2022-10-12	1.860	1.860	1.860	1.860	7.440	0
2022-10-11	1.825	1.910	1.825	1.910	7.640	502
2022-10-10	1.780	1.815	1.700	1.815	7.260	874
2022-10-07	1.845	1.845	1.845	1.845	7.380	0
2022-10-06	1.820	1.910	1.820	1.910	7.640	243
2022-10-05	1.820	1.955	1.820	1.935	7.740	2,820
2022-10-04	1.760	1.825	1.760	1.825	7.300	800
2022-10-03	1.755	1.755	1.755	1.755	7.020	0
2022-09-30	1.600	1.740	1.600	1.740	6.960	2,727
2022-09-29	1.580	1.705	1.510	1.695	6.780	4,276
2022-09-28	1.700	1.700	1.620	1.670	6.680	1,905
2022-09-27	1.760	1.760	1.640	1.695	6.780	9,874
2022-09-26	1.700	1.750	1.640	1.750	7.000	2,124
2022-09-23	1.680	1.700	1.640	1.700	6.800	3,625
2022-09-22	1.665	1.705	1.660	1.705	6.820	90
2022-09-21	1.720	1.720	1.720	1.720	6.880	0
2022-09-20	1.760	1.760	1.680	1.735	6.940	4,398
2022-09-19	1.750	1.825	1.620	1.825	7.300	19,468
2022-09-16	1.820	1.880	1.690	1.875	7.500	2,925
2022-09-15	1.900	1.930	1.850	1.850	7.400	5,859
2022-09-14	1.925	1.975	1.910	1.975	7.900	1,189
2022-09-13	2.040	2.040	2.040	2.040	8.160	0
2022-09-12	1.980	2.040	1.980	2.040	8.160	160
2022-09-09	1.940	1.990	1.855	1.975	7.900	6,025
2022-09-08	2.020	2.030	1.900	2.030	8.120	2,487
2022-09-07	2.100	2.100	2.100	2.100	8.400	0
2022-09-06	2.020	2.090	2.020	2.090	8.360	25
2022-09-05	2.020	2.120	2.020	2.120	8.480	73
2022-09-02	2.110	2.110	2.110	2.110	8.440	0
2022-09-01	2.080	2.110	2.080	2.110	8.440	500
2022-08-31	2.140	2.140	2.140	2.140	8.560	0
2022-08-30	2.050	2.050	2.050	2.050	8.200	5
2022-08-29	2.010	2.170	2.010	2.170	8.680	1,250
2022-08-26	2.200	2.200	2.030	2.080	8.320	1,533
2022-08-25	2.200	2.200	2.200	2.200	8.800	0
2022-08-24	2.200	2.230	2.180	2.230	8.920	575
2022-08-23	2.130	2.360	2.130	2.250	9.000	3,128
2022-08-22	2.000	2.010	2.000	2.010	8.040	887
2022-08-19	2.180	2.180	2.130	2.170	8.680	34
2022-08-18	2.130	2.130	2.130	2.130	8.520	174
2022-08-17	2.200	2.200	2.200	2.200	8.800	0
2022-08-16	2.200	2.200	2.190	2.190	8.760	50
2022-08-15	2.190	2.190	2.190	2.190	8.760	0
2022-08-12	2.190	2.190	2.190	2.190	8.760	0
2022-08-11	2.190	2.190	2.190	2.190	8.760	0
2022-08-10	2.190	2.190	2.190	2.190	8.760	0
2022-08-09	2.170	2.190	2.170	2.190	8.760	500
2022-08-08	2.200	2.250	2.200	2.250	9.000	2,724
2022-08-05	2.260	2.260	2.200	2.230	8.920	1,683
2022-08-04	2.260	2.260	2.260	2.260	9.040	2,124
2022-08-03	2.120	2.270	2.120	2.250	9.000	6,943
2022-08-02	1.930	1.950	1.930	1.940	7.760	1,018
2022-08-01	1.950	1.950	1.860	1.860	7.440	491
2022-07-29	2.070	2.070	2.000	2.000	8.000	1,475
2022-07-28	2.060	2.060	1.990	1.990	7.960	230
2022-07-27	2.000	2.060	1.970	1.970	7.880	6,627

← NewerPage 18 of 22 · 1,280 trading daysOlder →

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.