XETRA - Delayed Quote EUR
PFISTERER Holding SE (PFSE.DE)
35.00
+1.50
+(4.48%)
At close: June 2 at 5:36:13 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 33.80 | 35.85 | 33.60 | 35.00 | 35.00 | 44,142 |
| May 30, 2025 | 34.40 | 34.45 | 33.30 | 33.50 | 33.50 | 35,001 |
| May 29, 2025 | 34.00 | 34.55 | 33.75 | 34.30 | 34.30 | 26,744 |
| May 28, 2025 | 34.25 | 34.55 | 33.35 | 34.10 | 34.10 | 102,035 |
| May 27, 2025 | 34.50 | 35.05 | 33.50 | 33.85 | 33.85 | 135,386 |
| May 26, 2025 | 33.20 | 34.80 | 33.00 | 34.00 | 34.00 | 142,338 |
| May 23, 2025 | 32.15 | 33.90 | 31.80 | 32.65 | 32.65 | 155,402 |
| May 22, 2025 | 30.00 | 31.60 | 29.95 | 31.60 | 31.60 | 129,253 |
| May 21, 2025 | 29.80 | 29.95 | 29.10 | 29.65 | 29.65 | 43,245 |
| May 20, 2025 | 30.85 | 30.90 | 29.75 | 29.75 | 29.75 | 56,200 |
| May 19, 2025 | 30.50 | 31.00 | 30.02 | 30.48 | 30.48 | 38,064 |
| May 16, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| May 15, 2025 | 30.09 | 30.37 | 29.10 | 29.70 | 29.70 | 84,022 |
Related Tickers
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.67
+0.27%
603228.SS Shenzhen Kinwong Electronic Co., Ltd.
31.68
+1.47%
688375.SS Guobo Electronics Co., Ltd.
57.01
-0.18%
600330.SS TIANTONG
6.64
0.00%
688183.SS Shengyi Electronics Co., Ltd.
30.17
+1.17%
600363.SS LIANOVATION
60.89
-0.11%
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
32.51
+1.88%
600601.SS Founder Technology Group Co.,Ltd.
4.2200
+0.24%
688001.SS Suzhou HYC Technology Co.,Ltd.
24.26
+1.21%
603920.SS Olympic Circuit Technology Co., Ltd
26.08
-0.53%