PYRAMID AG NA KONV. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.900	2.940	2.900	2.940	11.760	473
2022-02-04	2.900	3.020	2.880	3.020	12.080	1,459
2022-02-03	2.920	2.980	2.900	2.900	11.600	2,460
2022-02-02	3.000	3.020	2.920	3.020	12.080	2,881
2022-02-01	2.960	3.040	2.900	3.040	12.160	4,145
2022-01-31	3.040	3.040	2.900	2.980	11.920	7,705
2022-01-28	2.920	3.040	2.920	3.040	12.160	482
2022-01-27	3.040	3.060	2.920	3.000	12.000	3,233
2022-01-26	3.000	3.080	3.000	3.060	12.240	1,115
2022-01-25	2.920	3.060	2.920	3.060	12.240	7,899
2022-01-24	3.160	3.160	2.900	3.000	12.000	17,215
2022-01-21	3.160	3.160	3.080	3.160	12.640	4,295
2022-01-20	3.100	3.180	3.100	3.180	12.720	6,212
2022-01-19	3.040	3.100	3.020	3.100	12.400	6,698
2022-01-18	3.120	3.140	3.040	3.080	12.320	11,819
2022-01-17	3.080	3.120	3.000	3.120	12.480	25,622
2022-01-14	3.080	3.100	2.960	3.020	12.080	22,035
2022-01-13	3.080	3.120	3.000	3.080	12.320	50,131
2022-01-12	2.820	3.000	2.740	2.960	11.840	10,384
2022-01-11	2.860	2.920	2.760	2.860	11.440	3,968
2022-01-10	2.860	2.860	2.740	2.840	11.360	3,209
2022-01-07	2.900	2.900	2.840	2.860	11.440	2,043
2022-01-06	2.880	2.900	2.880	2.900	11.600	475
2022-01-05	2.800	2.840	2.800	2.800	11.200	3,580
2022-01-04	2.800	2.820	2.740	2.820	11.280	9,175
2022-01-03	2.820	2.820	2.780	2.820	11.280	3,341
2021-12-30	2.740	2.860	2.680	2.860	11.440	9,235
2021-12-29	2.800	2.840	2.800	2.840	11.360	1,667
2021-12-28	2.860	2.860	2.700	2.800	11.200	2,569
2021-12-27	2.860	2.880	2.820	2.840	11.360	7,283
2021-12-23	2.540	2.780	2.540	2.760	11.040	12,966
2021-12-22	2.540	2.540	2.540	2.540	10.160	1,614
2021-12-21	2.500	2.540	2.500	2.540	10.160	247
2021-12-20	2.460	2.540	2.460	2.540	10.160	1,827
2021-12-17	2.520	2.540	2.460	2.540	10.160	3,626
2021-12-16	2.520	2.560	2.500	2.560	10.240	362
2021-12-15	2.500	2.560	2.500	2.520	10.080	2,723
2021-12-14	2.500	2.680	2.500	2.560	10.240	1,480
2021-12-13	2.580	2.600	2.520	2.600	10.400	2,798
2021-12-10	2.600	2.700	2.600	2.700	10.800	582
2021-12-09	2.660	2.700	2.580	2.700	10.800	175
2021-12-08	2.620	2.680	2.600	2.680	10.720	1,052
2021-12-07	2.680	2.680	2.680	2.680	10.720	15
2021-12-06	2.800	2.800	2.560	2.680	10.720	4,789
2021-12-03	2.720	2.760	2.720	2.740	10.960	2,225
2021-12-02	2.720	2.740	2.640	2.720	10.880	5,084
2021-12-01	2.620	2.760	2.620	2.720	10.880	9,233
2021-11-30	2.560	2.620	2.540	2.560	10.240	684
2021-11-29	2.420	2.600	2.420	2.580	10.320	5,103
2021-11-26	2.520	2.560	2.420	2.460	9.840	11,506
2021-11-25	2.540	2.580	2.540	2.580	10.320	281
2021-11-24	2.600	2.640	2.520	2.580	10.320	3,896
2021-11-23	2.560	2.640	2.560	2.640	10.560	500
2021-11-22	2.540	2.620	2.540	2.620	10.480	269
2021-11-19	2.540	2.620	2.520	2.620	10.480	1,619
2021-11-18	2.560	2.600	2.540	2.600	10.400	947
2021-11-17	2.680	2.680	2.600	2.620	10.480	3,592
2021-11-16	2.600	2.680	2.600	2.660	10.640	2,725
2021-11-15	2.500	2.600	2.500	2.600	10.400	43
2021-11-12	2.540	2.600	2.400	2.580	10.320	6,374

← NewerPage 21 of 22 · 1,281 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.