Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,482.84 +7.75 (+0.14%) Dow
39,158.01 -11.51 (-0.03%) Nasdaq
17,935.32 +56.02 (+0.31%) Bitcoin USD
61,954.76 -993.73 (-1.58%) CMC Crypto 200
1,308.45 -36.05 (-2.68%)
Pets at Home Group Plc (6P8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:34AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 3.4540 | 100 |
| 01 Jul 2024 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | 3.5060 | - |
| 28 Jun 2024 | 3.5140 | 3.5140 | 3.4940 | 3.4940 | 3.4940 | - |
| 27 Jun 2024 | 3.5320 | 3.5400 | 3.5320 | 3.5400 | 3.5400 | - |
| 26 Jun 2024 | 3.5680 | 3.5760 | 3.5680 | 3.5760 | 3.5760 | - |
| 25 Jun 2024 | 3.6280 | 3.6280 | 3.5900 | 3.5900 | 3.5900 | - |
| 24 Jun 2024 | 3.5180 | 3.7100 | 3.5180 | 3.7100 | 3.7100 | - |
| 21 Jun 2024 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| 20 Jun 2024 | 3.5620 | 3.5620 | 3.5460 | 3.5460 | 3.5460 | - |
| 19 Jun 2024 | 3.4640 | 3.5300 | 3.4640 | 3.5300 | 3.5300 | - |
| 18 Jun 2024 | 3.4600 | 3.5060 | 3.4600 | 3.5060 | 3.5060 | - |
| 17 Jun 2024 | 3.4320 | 3.4900 | 3.4320 | 3.4900 | 3.4900 | - |
| 14 Jun 2024 | 3.4260 | 3.4260 | 3.3760 | 3.3760 | 3.3760 | - |
| 13 Jun 2024 | 3.4600 | 3.4760 | 3.4600 | 3.4760 | 3.4760 | - |
| 12 Jun 2024 | 3.4860 | 3.4900 | 3.4860 | 3.4900 | 3.4900 | - |
| 11 Jun 2024 | 3.5680 | 3.5680 | 3.4960 | 3.4960 | 3.4960 | - |
| 10 Jun 2024 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
| 07 Jun 2024 | 3.6380 | 3.6380 | 3.6180 | 3.6180 | 3.6180 | - |
| 06 Jun 2024 | 3.6260 | 3.6300 | 3.6260 | 3.6300 | 3.6300 | - |
| 06 Jun 2024 | 0.083 Dividend | |||||
| 05 Jun 2024 | 3.6920 | 3.6920 | 3.6640 | 3.6640 | 3.5810 | - |
| 04 Jun 2024 | 3.7620 | 3.7620 | 3.7100 | 3.7100 | 3.6260 | - |
| 03 Jun 2024 | 3.6540 | 3.6540 | 3.6540 | 3.6540 | 3.5712 | - |
| 31 May 2024 | 3.4660 | 3.4660 | 3.4660 | 3.4660 | 3.3875 | - |
| 30 May 2024 | 3.2460 | 3.4960 | 3.2460 | 3.4960 | 3.4168 | - |
| 29 May 2024 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.2252 | - |
| 28 May 2024 | 3.2660 | 3.2660 | 3.1720 | 3.1720 | 3.1001 | - |
| 27 May 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1177 | - |
| 24 May 2024 | 3.2020 | 3.2100 | 3.2020 | 3.2100 | 3.1373 | - |
| 23 May 2024 | 3.1700 | 3.1840 | 3.1700 | 3.1840 | 3.1119 | - |
| 22 May 2024 | 3.4900 | 3.4900 | 3.3180 | 3.3180 | 3.2428 | - |
| 21 May 2024 | 3.3640 | 3.5020 | 3.3640 | 3.5020 | 3.4227 | - |
| 20 May 2024 | 3.3940 | 3.3940 | 3.3940 | 3.3940 | 3.3171 | - |
| 17 May 2024 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2937 | - |
| 16 May 2024 | 3.4040 | 3.4040 | 3.3820 | 3.3820 | 3.3054 | - |
| 15 May 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3386 | - |
| 14 May 2024 | 3.4340 | 3.4340 | 3.4320 | 3.4320 | 3.3543 | - |
| 13 May 2024 | 3.4840 | 3.4840 | 3.4840 | 3.4840 | 3.4051 | - |
| 10 May 2024 | 3.4400 | 3.5280 | 3.4400 | 3.5000 | 3.4207 | 100 |
| 09 May 2024 | 3.4160 | 3.4160 | 3.4160 | 3.4160 | 3.3386 | - |
| 08 May 2024 | 3.4100 | 3.4360 | 3.4100 | 3.4360 | 3.3582 | - |
| 07 May 2024 | 3.4620 | 3.4620 | 3.4080 | 3.4080 | 3.3308 | - |
| 06 May 2024 | 3.4360 | 3.4360 | 3.4360 | 3.4360 | 3.3582 | - |
| 03 May 2024 | 3.3920 | 3.4420 | 3.3920 | 3.4420 | 3.3640 | - |
| 02 May 2024 | 3.3620 | 3.3620 | 3.3620 | 3.3620 | 3.2858 | - |
| 30 Apr 2024 | 3.4220 | 3.4220 | 3.4160 | 3.4160 | 3.3386 | - |
| 29 Apr 2024 | 3.2760 | 3.4020 | 3.2760 | 3.4020 | 3.3249 | - |
| 26 Apr 2024 | 3.3200 | 3.3320 | 3.3200 | 3.3320 | 3.2565 | - |
| 25 Apr 2024 | 3.2420 | 3.2980 | 3.2420 | 3.2980 | 3.2233 | - |
| 24 Apr 2024 | 3.3060 | 3.3060 | 3.2900 | 3.2900 | 3.2155 | - |
| 23 Apr 2024 | 3.2520 | 3.3420 | 3.2520 | 3.3420 | 3.2663 | - |
| 22 Apr 2024 | 3.2300 | 3.2780 | 3.2300 | 3.2780 | 3.2037 | - |
| 19 Apr 2024 | 3.1920 | 3.1920 | 3.1860 | 3.1860 | 3.1138 | - |
| 18 Apr 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.1353 | - |
| 17 Apr 2024 | 3.1880 | 3.1940 | 3.1880 | 3.1940 | 3.1216 | - |
| 16 Apr 2024 | 3.2280 | 3.2480 | 3.2280 | 3.2480 | 3.1744 | - |
| 15 Apr 2024 | 3.2160 | 3.2160 | 3.2160 | 3.2160 | 3.1431 | - |
| 12 Apr 2024 | 3.2380 | 3.2380 | 3.2380 | 3.2380 | 3.1646 | - |
| 11 Apr 2024 | 3.2020 | 3.2560 | 3.2020 | 3.2560 | 3.1822 | - |
| 10 Apr 2024 | 3.2420 | 3.2420 | 3.1980 | 3.1980 | 3.1256 | - |
| 09 Apr 2024 | 3.1720 | 3.2160 | 3.1720 | 3.2160 | 3.1431 | - |
| 08 Apr 2024 | 3.0840 | 3.2260 | 3.0840 | 3.2260 | 3.1529 | 1,500 |
| 05 Apr 2024 | 3.0900 | 3.1160 | 3.0900 | 3.1160 | 3.0454 | - |
| 04 Apr 2024 | 3.0840 | 3.1120 | 3.0820 | 3.0820 | 3.0122 | 600 |
| 03 Apr 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0900 | 3.0200 | - |
| 02 Apr 2024 | 3.1600 | 3.1600 | 3.0600 | 3.0600 | 2.9907 | - |
| 28 Mar 2024 | 3.1400 | 3.1480 | 3.1400 | 3.1480 | 3.0767 | - |
| 27 Mar 2024 | 3.1480 | 3.1480 | 3.1340 | 3.1340 | 3.0630 | - |
| 26 Mar 2024 | 3.0740 | 3.1540 | 3.0740 | 3.1540 | 3.0826 | - |
| 25 Mar 2024 | 3.0440 | 3.0680 | 3.0440 | 3.0680 | 2.9985 | - |
| 22 Mar 2024 | 3.0840 | 3.0860 | 3.0840 | 3.0860 | 3.0161 | - |
| 21 Mar 2024 | 3.0380 | 3.0720 | 3.0380 | 3.0720 | 3.0024 | - |
| 20 Mar 2024 | 2.9540 | 3.0500 | 2.9540 | 3.0320 | 2.9633 | 500 |
| 19 Mar 2024 | 2.9760 | 2.9760 | 2.9680 | 2.9680 | 2.9008 | - |
| 18 Mar 2024 | 2.9580 | 2.9580 | 2.9580 | 2.9580 | 2.8910 | - |
| 15 Mar 2024 | 2.9880 | 2.9880 | 2.9540 | 2.9540 | 2.8871 | - |
| 14 Mar 2024 | 3.1720 | 3.1720 | 2.9820 | 2.9820 | 2.9144 | - |
| 13 Mar 2024 | 3.0920 | 3.1620 | 3.0920 | 3.1620 | 3.0904 | - |
| 12 Mar 2024 | 3.2240 | 3.2240 | 3.0960 | 3.0960 | 3.0259 | 2,000 |
| 11 Mar 2024 | 3.2600 | 3.2600 | 3.2320 | 3.2320 | 3.1588 | - |
| 08 Mar 2024 | 3.2380 | 3.2980 | 3.2380 | 3.2980 | 3.2233 | - |
| 07 Mar 2024 | 3.1880 | 3.2600 | 3.1880 | 3.2600 | 3.1862 | - |
| 06 Mar 2024 | 3.1360 | 3.2000 | 3.1360 | 3.2000 | 3.1275 | - |
| 05 Mar 2024 | 3.2140 | 3.2140 | 3.1140 | 3.1140 | 3.0435 | 300 |
| 04 Mar 2024 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.1490 | - |
| 01 Mar 2024 | 3.2000 | 3.2540 | 3.2000 | 3.2540 | 3.1803 | - |
| 29 Feb 2024 | 3.1840 | 3.2460 | 3.1840 | 3.2460 | 3.1725 | - |
| 28 Feb 2024 | 3.2620 | 3.2620 | 3.2160 | 3.2160 | 3.1431 | - |
| 27 Feb 2024 | 3.3320 | 3.3320 | 3.2780 | 3.2780 | 3.2037 | - |
| 26 Feb 2024 | 3.4140 | 3.4140 | 3.4140 | 3.4140 | 3.3367 | - |
| 23 Feb 2024 | 3.3420 | 3.4100 | 3.3420 | 3.4100 | 3.3328 | - |
| 22 Feb 2024 | 3.4040 | 3.4040 | 3.3920 | 3.3920 | 3.3152 | - |
| 21 Feb 2024 | 3.4100 | 3.4100 | 3.4000 | 3.4000 | 3.3230 | - |
| 20 Feb 2024 | 3.3840 | 3.4140 | 3.3840 | 3.4140 | 3.3367 | - |
| 19 Feb 2024 | 3.3920 | 3.4160 | 3.3920 | 3.4160 | 3.3386 | - |
| 16 Feb 2024 | 3.3100 | 3.3820 | 3.3100 | 3.3820 | 3.3054 | - |
| 15 Feb 2024 | 3.3720 | 3.3880 | 3.3720 | 3.3880 | 3.3113 | - |
| 14 Feb 2024 | 3.3460 | 3.3780 | 3.3460 | 3.3780 | 3.3015 | - |
| 13 Feb 2024 | 3.3340 | 3.4240 | 3.3200 | 3.3200 | 3.2448 | 300 |
| 12 Feb 2024 | 3.2960 | 3.4060 | 3.2960 | 3.3280 | 3.2526 | 140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.