Cboe UK CHF

PIERER Mobility AG (PKTMZ.XC)

Compare
11.70 -0.32 (-2.66%)
At close: November 1 at 4:01 PM GMT
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 11.58 11.70 11.56 11.70 11.70 595
Oct 31, 2024 12.04 12.18 12.02 12.02 12.02 517
Oct 30, 2024 12.51 12.60 12.32 12.32 12.32 456
Oct 29, 2024 12.68 12.98 12.58 12.78 12.78 596
Oct 28, 2024 12.26 12.62 12.22 12.52 12.52 4,727
Oct 25, 2024 12.10 12.66 11.94 12.12 12.12 10,458
Oct 24, 2024 12.99 13.22 12.32 12.32 12.32 4,225
Oct 23, 2024 14.38 14.38 13.60 13.60 13.60 914
Oct 22, 2024 16.19 16.30 13.28 14.64 14.64 10,394
Oct 21, 2024 18.94 18.94 18.22 18.22 18.22 1,195
Oct 18, 2024 18.80 18.96 18.70 18.95 18.95 1,769
Oct 17, 2024 19.80 19.82 19.10 19.10 19.10 823
Oct 16, 2024 20.30 20.30 20.15 20.25 20.25 151
Oct 15, 2024 21.25 21.80 20.75 21.40 21.40 593
Oct 14, 2024 22.33 22.42 22.20 22.20 22.20 208
Oct 11, 2024 22.35 22.40 22.15 22.30 22.30 376
Oct 10, 2024 22.40 22.50 22.30 22.40 22.40 42
Oct 9, 2024 22.40 22.80 22.35 22.80 22.80 1,237
Oct 8, 2024 22.85 22.85 22.25 22.30 22.30 635
Oct 7, 2024 23.10 23.10 22.35 22.45 22.45 387
Oct 4, 2024 22.85 22.95 22.70 22.95 22.95 459
Oct 3, 2024 22.85 22.85 22.30 22.50 22.50 305
Oct 2, 2024 23.05 23.30 22.85 22.92 22.92 813
Oct 1, 2024 23.30 23.55 23.00 23.00 23.00 388
Sep 30, 2024 23.85 23.85 23.30 23.35 23.35 499
Sep 27, 2024 24.50 24.50 23.95 23.95 23.95 118
Sep 26, 2024 24.80 24.80 24.33 24.33 24.33 135
Sep 25, 2024 23.75 24.10 23.45 23.90 23.90 527
Sep 24, 2024 24.95 24.95 24.17 24.17 24.17 414
Sep 23, 2024 25.15 25.15 24.35 24.35 24.35 151
Sep 20, 2024 25.50 25.50 25.25 25.25 25.25 72
Sep 19, 2024 25.45 25.45 25.30 25.40 25.40 253
Sep 18, 2024 25.20 25.50 25.15 25.15 25.15 122
Sep 17, 2024 25.30 25.60 25.30 25.55 25.55 156
Sep 16, 2024 25.45 25.50 25.15 25.15 25.15 136
Sep 13, 2024 25.15 25.30 25.13 25.20 25.20 75
Sep 12, 2024 26.00 26.00 25.15 25.15 25.15 139
Sep 11, 2024 25.90 25.90 25.20 25.20 25.20 594
Sep 10, 2024 26.15 26.15 25.65 25.65 25.65 204
Sep 9, 2024 25.65 25.65 25.38 25.55 25.55 235
Sep 6, 2024 25.20 25.80 25.00 25.55 25.55 467
Sep 5, 2024 25.85 26.15 25.60 25.75 25.75 957
Sep 4, 2024 25.80 26.00 25.15 25.75 25.75 291
Sep 3, 2024 26.00 26.00 25.50 25.65 25.65 414
Sep 2, 2024 25.80 26.10 25.80 26.10 26.10 55
Aug 30, 2024 26.45 26.45 25.60 25.90 25.90 673
Aug 29, 2024 25.75 26.25 25.75 26.25 26.25 482
Aug 28, 2024 25.33 26.70 25.27 25.50 25.50 1,019
Aug 27, 2024 26.45 26.45 26.45 26.45 26.45 -
Aug 23, 2024 26.48 27.45 26.45 26.45 26.45 310
Aug 22, 2024 26.00 26.10 25.90 25.90 25.90 155
Aug 21, 2024 25.50 25.85 25.50 25.85 25.85 86
Aug 20, 2024 25.75 25.80 24.95 25.65 25.65 550
Aug 19, 2024 25.20 25.50 24.95 25.40 25.40 353
Aug 16, 2024 25.05 25.05 24.75 24.75 24.75 543
Aug 15, 2024 25.20 25.20 25.20 25.20 25.20 32
Aug 14, 2024 25.90 25.90 25.90 25.90 25.90 8
Aug 13, 2024 24.60 25.17 24.05 25.08 25.08 447
Aug 12, 2024 25.60 25.60 24.95 25.15 25.15 125
Aug 9, 2024 25.50 25.95 25.50 25.88 25.88 958
Aug 8, 2024 25.35 25.35 25.35 25.35 25.35 30
Aug 7, 2024 25.30 25.95 25.15 25.95 25.95 663
Aug 6, 2024 25.15 25.25 25.15 25.20 25.20 184
Aug 5, 2024 25.80 26.00 25.40 25.85 25.85 521
Aug 2, 2024 27.05 27.05 26.60 26.65 26.65 51
Aug 1, 2024 28.35 28.35 28.35 28.35 28.35 -
Jul 31, 2024 27.90 28.45 27.90 28.35 28.35 107
Jul 30, 2024 28.50 28.50 28.00 28.10 28.10 144
Jul 29, 2024 29.00 29.10 28.90 29.10 29.10 240
Jul 26, 2024 29.60 29.60 29.00 29.20 29.20 137
Jul 25, 2024 29.15 29.15 29.00 29.00 29.00 24
Jul 24, 2024 29.15 29.15 29.15 29.15 29.15 2
Jul 23, 2024 29.25 29.25 29.15 29.15 29.15 55
Jul 22, 2024 30.05 30.05 29.10 29.20 29.20 458
Jul 19, 2024 29.30 29.30 29.30 29.30 29.30 22
Jul 18, 2024 29.35 29.75 29.35 29.65 29.65 82
Jul 17, 2024 29.30 30.00 29.30 29.60 29.60 338
Jul 16, 2024 29.65 30.00 29.45 29.90 29.90 501
Jul 15, 2024 30.05 30.05 29.25 29.50 29.50 749
Jul 12, 2024 30.10 30.58 30.10 30.20 30.20 942
Jul 11, 2024 29.35 29.50 29.30 29.30 29.30 268
Jul 10, 2024 29.05 29.25 29.00 29.10 29.10 331
Jul 9, 2024 29.25 29.25 29.25 29.25 29.25 51
Jul 8, 2024 29.15 29.23 29.08 29.08 29.08 219
Jul 5, 2024 28.20 29.15 28.10 29.05 29.05 729
Jul 4, 2024 28.25 28.35 27.75 27.95 27.95 397
Jul 3, 2024 27.25 28.15 27.25 27.80 27.80 812
Jul 2, 2024 27.45 27.65 27.00 27.00 27.00 764
Jul 1, 2024 27.90 28.05 27.90 28.05 28.05 232
Jun 28, 2024 27.90 28.10 27.50 27.80 27.80 327
Jun 27, 2024 28.65 29.30 28.65 28.90 28.90 344
Jun 26, 2024 28.70 29.85 28.50 28.80 28.80 1,765
Jun 25, 2024 28.55 29.05 28.10 28.30 28.30 344
Jun 24, 2024 28.40 29.60 28.40 29.00 29.00 1,258
Jun 21, 2024 27.45 28.55 27.45 27.75 27.75 598
Jun 20, 2024 28.17 28.17 26.85 27.30 27.30 455
Jun 19, 2024 27.50 28.05 27.50 28.05 28.05 105
Jun 18, 2024 27.05 27.27 26.02 26.45 26.45 3,311
Jun 17, 2024 31.80 31.80 26.73 27.40 27.40 5,106
Jun 14, 2024 34.30 34.30 33.65 33.65 33.65 1,103
Jun 13, 2024 34.35 34.35 34.05 34.15 34.15 636
Jun 12, 2024 34.45 34.58 34.25 34.58 34.58 86
Jun 11, 2024 33.92 34.80 33.75 34.80 34.80 150
Jun 10, 2024 34.75 34.75 34.28 34.28 34.28 146
Jun 7, 2024 35.70 35.85 34.85 34.85 34.85 373
Jun 6, 2024 35.75 35.80 35.75 35.80 35.80 79
Jun 5, 2024 36.45 36.45 35.80 35.85 35.85 178
Jun 4, 2024 36.20 36.42 35.90 36.42 36.42 232
Jun 3, 2024 37.45 37.65 36.80 36.80 36.80 179
May 31, 2024 36.85 37.15 36.65 37.15 37.15 185
May 30, 2024 36.95 37.00 36.90 36.90 36.90 21
May 29, 2024 36.80 37.00 36.45 36.50 36.50 294
May 28, 2024 37.50 38.90 37.40 37.40 37.40 300
May 24, 2024 36.45 37.65 36.40 37.55 37.55 307
May 23, 2024 37.20 37.35 36.65 36.65 36.65 179
May 22, 2024 37.60 37.67 36.50 36.70 36.70 172
May 21, 2024 38.70 38.70 38.70 38.70 38.70 11
May 20, 2024 38.45 38.45 38.45 38.45 38.45 -
May 17, 2024 38.70 38.75 38.45 38.45 38.45 152
May 16, 2024 39.85 40.25 39.05 39.05 39.05 220
May 15, 2024 39.10 39.10 38.65 38.95 38.95 113
May 14, 2024 37.00 39.45 37.00 38.10 38.10 445
May 13, 2024 36.75 36.75 36.33 36.75 36.75 222
May 10, 2024 36.40 36.60 36.40 36.55 36.55 36
May 9, 2024 35.65 35.65 35.65 35.65 35.65 -
May 8, 2024 37.50 37.50 35.50 35.65 35.65 513
May 7, 2024 37.30 38.05 37.30 37.60 37.60 370
May 3, 2024 36.85 37.05 35.90 35.95 35.95 175
May 2, 2024 36.20 36.65 36.20 36.35 36.35 131
May 1, 2024 36.15 36.15 36.15 36.15 36.15 -
Apr 30, 2024 36.50 36.50 35.95 36.15 36.15 165
Apr 29, 2024 36.65 37.30 36.65 36.90 36.90 134
Apr 26, 2024 37.20 37.20 36.00 36.05 36.05 127
Apr 25, 2024 36.90 36.90 36.00 36.75 36.75 152
Apr 24, 2024 0.50 Dividend
Apr 24, 2024 37.65 37.65 36.85 37.55 37.55 660
Apr 23, 2024 37.40 37.90 37.05 37.70 37.20 843
Apr 22, 2024 39.00 39.15 38.70 38.70 38.19 120
Apr 19, 2024 38.85 39.40 38.80 39.40 38.88 106
Apr 18, 2024 39.05 39.35 39.00 39.30 38.78 156
Apr 17, 2024 40.15 40.30 39.65 40.00 39.47 35
Apr 16, 2024 41.45 41.45 40.65 40.80 40.26 83
Apr 15, 2024 40.90 41.50 40.60 41.50 40.95 172
Apr 12, 2024 42.15 42.50 41.10 41.10 40.55 109
Apr 11, 2024 42.45 42.45 41.85 42.30 41.74 344
Apr 10, 2024 44.05 44.05 42.40 43.20 42.63 510
Apr 9, 2024 44.05 44.10 44.05 44.10 43.52 31
Apr 8, 2024 43.65 43.65 42.75 43.00 42.43 203
Apr 5, 2024 43.35 43.35 42.90 43.25 42.68 194
Apr 4, 2024 43.65 44.25 43.20 44.25 43.66 312
Apr 3, 2024 44.40 44.40 43.30 43.50 42.92 279
Apr 2, 2024 44.70 44.75 44.30 44.50 43.91 335
Mar 28, 2024 45.10 45.55 44.90 45.15 44.55 175
Mar 27, 2024 44.45 45.00 44.40 45.00 44.40 263
Mar 26, 2024 43.85 44.10 43.45 44.10 43.52 276
Mar 25, 2024 44.17 44.35 43.22 43.25 42.68 505
Mar 22, 2024 43.60 44.20 43.60 44.05 43.47 376
Mar 21, 2024 42.80 43.40 42.70 43.05 42.48 398
Mar 20, 2024 42.80 42.80 42.75 42.75 42.18 16
Mar 19, 2024 43.60 44.00 43.15 43.15 42.58 276
Mar 18, 2024 44.50 44.80 43.45 43.47 42.90 232
Mar 15, 2024 44.70 44.70 43.60 43.75 43.17 102
Mar 14, 2024 44.70 45.05 44.70 44.80 44.21 105
Mar 13, 2024 44.65 44.65 44.65 44.65 44.06 24
Mar 12, 2024 44.20 44.80 44.20 44.80 44.21 37
Mar 11, 2024 44.00 44.10 43.55 44.10 43.52 44
Mar 8, 2024 45.15 45.15 44.70 44.75 44.16 47
Mar 7, 2024 45.10 45.50 45.05 45.50 44.90 51
Mar 6, 2024 45.50 45.50 45.20 45.25 44.65 47
Mar 5, 2024 45.85 45.90 45.85 45.90 45.29 4
Mar 4, 2024 46.17 46.17 46.00 46.05 45.44 27
Mar 1, 2024 46.55 46.55 45.70 45.70 45.09 50
Feb 29, 2024 46.20 46.20 45.95 45.95 45.34 23
Feb 28, 2024 45.65 46.00 45.40 45.95 45.34 304
Feb 27, 2024 45.45 45.88 45.45 45.88 45.27 16
Feb 26, 2024 45.60 45.72 45.20 45.72 45.12 178
Feb 23, 2024 45.10 45.58 45.10 45.50 44.90 90
Feb 22, 2024 45.65 45.65 45.45 45.45 44.85 24
Feb 21, 2024 46.05 46.05 45.65 45.65 45.04 66
Feb 20, 2024 46.15 46.38 46.15 46.15 45.54 47
Feb 19, 2024 45.50 46.30 45.50 46.22 45.61 160
Feb 16, 2024 45.90 46.60 45.90 46.35 45.74 91
Feb 15, 2024 46.65 46.70 46.45 46.70 46.08 111
Feb 14, 2024 48.50 48.50 47.70 47.70 47.07 2
Feb 13, 2024 49.55 49.55 49.10 49.10 48.45 28
Feb 12, 2024 49.50 49.50 48.60 49.10 48.45 68
Feb 9, 2024 48.60 50.30 48.60 50.13 49.46 171
Feb 8, 2024 48.55 49.95 48.25 48.25 47.61 311
Feb 7, 2024 49.60 50.00 49.20 49.75 49.09 129
Feb 6, 2024 47.35 49.05 46.40 49.05 48.40 711
Feb 5, 2024 46.05 47.20 46.05 47.03 46.40 326
Feb 2, 2024 45.70 45.90 45.25 45.55 44.95 386
Feb 1, 2024 46.35 46.50 45.20 45.40 44.80 332
Jan 31, 2024 45.85 46.95 44.45 46.25 45.64 222
Jan 30, 2024 45.92 46.70 45.92 46.25 45.64 107
Jan 29, 2024 46.50 46.95 46.50 46.95 46.33 31
Jan 26, 2024 47.35 47.65 46.80 46.85 46.23 202
Jan 25, 2024 46.60 46.78 46.45 46.75 46.13 80
Jan 24, 2024 46.20 46.45 46.15 46.45 45.83 30
Jan 23, 2024 46.00 46.40 46.00 46.25 45.64 38
Jan 22, 2024 46.60 46.60 46.35 46.35 45.74 11
Jan 19, 2024 47.40 47.40 46.25 46.25 45.64 104
Jan 18, 2024 47.85 47.85 47.05 47.45 46.82 93
Jan 17, 2024 48.10 48.20 47.85 47.92 47.29 77
Jan 16, 2024 48.80 49.00 48.70 48.70 48.05 44
Jan 15, 2024 48.65 48.95 48.58 48.70 48.05 54
Jan 12, 2024 48.90 49.10 48.55 48.75 48.10 147
Jan 11, 2024 48.60 48.65 48.15 48.25 47.61 47
Jan 10, 2024 48.50 48.90 48.30 48.45 47.81 213
Jan 9, 2024 47.05 47.65 47.05 47.65 47.02 155
Jan 8, 2024 47.45 48.20 47.25 48.05 47.41 719
Jan 5, 2024 46.60 47.20 46.60 46.95 46.33 232
Jan 4, 2024 46.35 47.10 46.35 47.10 46.48 273
Jan 3, 2024 46.30 46.75 46.00 46.60 45.98 177
Jan 2, 2024 45.95 45.95 45.95 45.95 45.34 -
Dec 29, 2023 45.80 45.95 45.80 45.95 45.34 33
Dec 28, 2023 44.40 45.30 44.40 45.30 44.70 198
Dec 27, 2023 45.10 45.30 44.80 44.80 44.21 195
Dec 22, 2023 44.80 45.10 44.65 45.10 44.50 337
Dec 21, 2023 44.70 44.80 44.30 44.50 43.91 252
Dec 20, 2023 44.95 44.95 44.25 44.75 44.16 94
Dec 19, 2023 44.05 45.00 44.05 45.00 44.40 146
Dec 18, 2023 45.00 45.00 43.70 44.10 43.52 135
Dec 15, 2023 45.45 45.60 44.15 44.75 44.16 184
Dec 14, 2023 45.35 46.25 45.35 45.85 45.24 1,378
Dec 13, 2023 45.80 46.10 45.45 45.45 44.85 215
Dec 12, 2023 47.60 48.20 46.55 46.60 45.98 281
Dec 11, 2023 48.65 48.72 47.45 47.45 46.82 433
Dec 8, 2023 48.55 49.80 48.55 49.70 49.04 325
Dec 7, 2023 49.80 50.00 48.60 49.00 48.35 2,002
Dec 6, 2023 56.90 56.90 48.60 51.10 50.42 592
Dec 5, 2023 58.30 58.50 58.30 58.30 57.53 81
Dec 4, 2023 58.90 58.90 57.70 57.80 57.03 82
Dec 1, 2023 58.20 58.50 58.00 58.00 57.23 106
Nov 30, 2023 57.50 58.90 57.20 58.60 57.82 188
Nov 29, 2023 57.70 57.70 57.60 57.60 56.84 24
Nov 28, 2023 58.30 58.30 57.80 58.20 57.43 62
Nov 27, 2023 58.40 58.40 58.40 58.40 57.63 9
Nov 24, 2023 58.50 59.10 58.50 59.10 58.32 38
Nov 23, 2023 57.90 58.00 57.90 58.00 57.23 28
Nov 22, 2023 57.50 58.60 56.90 57.50 56.74 327
Nov 21, 2023 57.65 57.65 56.80 57.10 56.34 383
Nov 20, 2023 57.00 57.80 57.00 57.30 56.54 121
Nov 17, 2023 56.10 57.40 56.10 57.10 56.34 104
Nov 16, 2023 55.90 57.00 55.90 56.70 55.95 145
Nov 15, 2023 56.20 56.70 55.40 56.70 55.95 50
Nov 14, 2023 52.60 55.00 52.60 55.00 54.27 132
Nov 13, 2023 52.40 52.40 52.00 52.00 51.31 146
Nov 10, 2023 53.20 53.20 53.10 53.10 52.40 21
Nov 9, 2023 52.90 53.70 52.90 53.70 52.99 81
Nov 8, 2023 53.10 53.10 52.70 52.70 52.00 102
Nov 7, 2023 54.20 54.20 52.40 52.60 51.90 305
Nov 6, 2023 54.00 54.70 53.70 54.70 53.97 140
Nov 3, 2023 55.20 55.20 54.30 54.50 53.78 114
Nov 2, 2023 54.30 54.30 54.00 54.00 53.28 96
Nov 1, 2023 52.00 52.10 51.70 51.90 51.21 84