Singapore markets close in 3 hours 52 minutes
Straits Times Index
3,415.66 -24.22 (-0.70%) Nikkei
40,848.93 -64.72 (-0.16%) Hang Seng
17,832.64 -195.64 (-1.09%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,044.10 -4,831.43 (-8.21%) CMC Crypto 200
1,130.19 -131.00 (-10.38%)
Pembina Pipeline Corp (P5P.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 34.47 | 34.70 | 34.43 | 34.68 | 34.68 | - |
| 03 Jul 2024 | 34.69 | 34.82 | 34.53 | 34.75 | 34.75 | - |
| 02 Jul 2024 | 34.16 | 34.63 | 34.16 | 34.51 | 34.51 | - |
| 01 Jul 2024 | 34.34 | 34.45 | 34.12 | 34.34 | 34.34 | - |
| 28 Jun 2024 | 34.64 | 34.67 | 34.48 | 34.48 | 34.48 | - |
| 27 Jun 2024 | 34.15 | 34.33 | 34.15 | 34.33 | 34.33 | - |
| 26 Jun 2024 | 34.19 | 34.30 | 34.02 | 34.06 | 34.06 | - |
| 25 Jun 2024 | 33.92 | 34.14 | 33.86 | 33.88 | 33.88 | - |
| 24 Jun 2024 | 33.40 | 33.94 | 33.39 | 33.94 | 33.94 | - |
| 21 Jun 2024 | 33.56 | 33.73 | 33.56 | 33.63 | 33.63 | - |
| 20 Jun 2024 | 33.52 | 33.75 | 33.52 | 33.57 | 33.57 | - |
| 19 Jun 2024 | 33.54 | 33.60 | 33.39 | 33.39 | 33.39 | - |
| 18 Jun 2024 | 33.41 | 33.58 | 33.40 | 33.53 | 33.53 | - |
| 17 Jun 2024 | 33.90 | 33.94 | 33.31 | 33.31 | 33.31 | - |
| 17 Jun 2024 | 0.69 Dividend | |||||
| 14 Jun 2024 | 34.38 | 34.55 | 34.30 | 34.34 | 33.65 | - |
| 13 Jun 2024 | 34.34 | 34.34 | 34.15 | 34.15 | 33.46 | - |
| 12 Jun 2024 | 34.50 | 34.55 | 34.45 | 34.45 | 33.76 | - |
| 11 Jun 2024 | 34.36 | 34.43 | 34.36 | 34.37 | 33.68 | - |
| 10 Jun 2024 | 34.35 | 34.36 | 34.32 | 34.36 | 33.67 | - |
| 07 Jun 2024 | 34.12 | 34.31 | 34.06 | 34.06 | 33.38 | - |
| 06 Jun 2024 | 33.56 | 33.87 | 33.56 | 33.87 | 33.19 | - |
| 05 Jun 2024 | 33.50 | 33.60 | 33.50 | 33.60 | 32.92 | - |
| 04 Jun 2024 | 33.47 | 33.50 | 33.23 | 33.23 | 32.56 | - |
| 03 Jun 2024 | 33.86 | 33.97 | 33.70 | 33.70 | 33.02 | - |
| 31 May 2024 | 33.26 | 33.57 | 33.26 | 33.57 | 32.90 | - |
| 30 May 2024 | 33.53 | 33.53 | 33.40 | 33.40 | 32.73 | - |
| 29 May 2024 | 33.69 | 33.77 | 33.20 | 33.20 | 32.53 | - |
| 28 May 2024 | 33.47 | 33.57 | 33.42 | 33.57 | 32.90 | - |
| 27 May 2024 | 33.52 | 33.61 | 33.48 | 33.48 | 32.81 | - |
| 24 May 2024 | 33.37 | 33.60 | 33.17 | 33.45 | 32.78 | 1,953 |
| 23 May 2024 | 34.04 | 34.25 | 33.43 | 33.43 | 32.76 | - |
| 22 May 2024 | 33.86 | 33.93 | 33.73 | 33.74 | 33.06 | - |
| 21 May 2024 | 34.03 | 34.08 | 33.91 | 33.95 | 33.27 | - |
| 20 May 2024 | 33.78 | 34.05 | 33.72 | 33.91 | 33.23 | - |
| 17 May 2024 | 33.99 | 34.01 | 33.73 | 33.73 | 33.05 | - |
| 16 May 2024 | 34.05 | 34.12 | 33.93 | 34.04 | 33.36 | - |
| 15 May 2024 | 34.17 | 34.20 | 34.02 | 34.20 | 33.51 | - |
| 14 May 2024 | 33.98 | 33.98 | 33.85 | 33.85 | 33.17 | - |
| 13 May 2024 | 33.97 | 34.00 | 33.53 | 33.80 | 33.12 | - |
| 10 May 2024 | 34.06 | 34.06 | 33.93 | 33.94 | 33.26 | - |
| 09 May 2024 | 33.77 | 33.93 | 33.72 | 33.72 | 33.04 | - |
| 08 May 2024 | 33.23 | 33.71 | 33.13 | 33.71 | 33.03 | - |
| 07 May 2024 | 33.18 | 33.28 | 33.10 | 33.23 | 32.56 | - |
| 06 May 2024 | 32.90 | 33.13 | 32.83 | 33.13 | 32.46 | - |
| 03 May 2024 | 32.81 | 32.85 | 32.66 | 32.81 | 32.15 | - |
| 02 May 2024 | 32.20 | 33.07 | 32.18 | 32.95 | 32.29 | - |
| 30 Apr 2024 | 33.43 | 33.49 | 32.97 | 32.97 | 32.31 | - |
| 29 Apr 2024 | 33.08 | 33.47 | 32.99 | 33.47 | 32.80 | - |
| 26 Apr 2024 | 33.14 | 33.21 | 33.08 | 33.11 | 32.44 | - |
| 25 Apr 2024 | 32.96 | 32.97 | 32.83 | 32.97 | 32.31 | - |
| 24 Apr 2024 | 33.00 | 33.03 | 32.82 | 32.82 | 32.16 | - |
| 23 Apr 2024 | 32.77 | 32.91 | 32.66 | 32.91 | 32.25 | - |
| 22 Apr 2024 | 32.33 | 32.73 | 32.25 | 32.73 | 32.07 | - |
| 19 Apr 2024 | 32.37 | 32.68 | 31.78 | 32.62 | 31.96 | - |
| 18 Apr 2024 | 31.84 | 32.12 | 31.60 | 32.03 | 31.39 | - |
| 17 Apr 2024 | 31.95 | 32.08 | 31.74 | 31.74 | 31.10 | - |
| 16 Apr 2024 | 32.36 | 32.36 | 31.87 | 31.94 | 31.30 | - |
| 15 Apr 2024 | 32.32 | 32.54 | 32.21 | 32.37 | 31.72 | - |
| 12 Apr 2024 | 32.61 | 33.02 | 32.54 | 32.54 | 31.89 | - |
| 11 Apr 2024 | 32.55 | 32.61 | 32.32 | 32.32 | 31.67 | - |
| 10 Apr 2024 | 32.51 | 32.59 | 31.96 | 32.35 | 31.70 | - |
| 09 Apr 2024 | 32.86 | 32.89 | 32.68 | 32.68 | 32.02 | - |
| 08 Apr 2024 | 32.61 | 32.94 | 32.61 | 32.81 | 32.15 | - |
| 05 Apr 2024 | 32.82 | 32.82 | 32.77 | 32.77 | 32.11 | - |
| 04 Apr 2024 | 32.63 | 32.82 | 32.52 | 32.82 | 32.16 | - |
| 03 Apr 2024 | 32.63 | 32.75 | 32.63 | 32.70 | 32.04 | - |
| 02 Apr 2024 | 32.70 | 32.93 | 32.54 | 32.54 | 31.89 | - |
| 28 Mar 2024 | 32.31 | 32.56 | 32.31 | 32.56 | 31.91 | - |
| 27 Mar 2024 | 31.97 | 32.15 | 31.97 | 32.15 | 31.50 | - |
| 26 Mar 2024 | 31.95 | 32.05 | 31.95 | 32.05 | 31.41 | - |
| 25 Mar 2024 | 32.04 | 32.10 | 31.95 | 31.95 | 31.31 | - |
| 22 Mar 2024 | 32.07 | 32.21 | 31.91 | 31.92 | 31.28 | - |
| 21 Mar 2024 | 31.96 | 32.14 | 31.87 | 32.03 | 31.39 | - |
| 20 Mar 2024 | 32.08 | 32.13 | 31.93 | 31.93 | 31.29 | - |
| 19 Mar 2024 | 31.98 | 32.12 | 31.98 | 32.08 | 31.44 | - |
| 18 Mar 2024 | 32.15 | 32.15 | 31.89 | 31.89 | 31.25 | - |
| 15 Mar 2024 | 32.11 | 32.28 | 31.94 | 31.94 | 31.30 | - |
| 14 Mar 2024 | 32.29 | 32.40 | 31.84 | 31.84 | 31.20 | - |
| 14 Mar 2024 | 0.6675 Dividend | |||||
| 13 Mar 2024 | 32.55 | 32.75 | 32.46 | 32.75 | 31.44 | - |
| 12 Mar 2024 | 32.52 | 32.77 | 32.46 | 32.46 | 31.16 | - |
| 11 Mar 2024 | 32.25 | 32.38 | 32.24 | 32.37 | 31.07 | - |
| 08 Mar 2024 | 32.26 | 32.33 | 32.07 | 32.23 | 30.94 | - |
| 07 Mar 2024 | 32.08 | 32.41 | 31.96 | 32.37 | 31.07 | - |
| 06 Mar 2024 | 31.80 | 32.11 | 31.78 | 32.06 | 30.78 | - |
| 05 Mar 2024 | 31.61 | 31.85 | 31.61 | 31.85 | 30.57 | - |
| 04 Mar 2024 | 32.09 | 32.20 | 31.86 | 31.86 | 30.58 | - |
| 01 Mar 2024 | 32.08 | 32.26 | 32.02 | 32.16 | 30.87 | - |
| 29 Feb 2024 | 31.87 | 32.37 | 31.83 | 32.37 | 31.07 | - |
| 28 Feb 2024 | 32.00 | 32.00 | 31.82 | 31.82 | 30.55 | - |
| 27 Feb 2024 | 31.76 | 32.04 | 31.67 | 31.88 | 30.60 | - |
| 26 Feb 2024 | 31.78 | 31.78 | 31.59 | 31.59 | 30.32 | - |
| 23 Feb 2024 | 31.72 | 31.82 | 31.64 | 31.82 | 30.55 | - |
| 22 Feb 2024 | 31.43 | 31.54 | 31.36 | 31.54 | 30.28 | - |
| 21 Feb 2024 | 30.94 | 31.40 | 30.82 | 31.40 | 30.14 | - |
| 20 Feb 2024 | 31.24 | 31.31 | 31.00 | 31.29 | 30.04 | - |
| 19 Feb 2024 | 31.09 | 31.27 | 31.09 | 31.13 | 29.88 | - |
| 16 Feb 2024 | 31.31 | 31.56 | 31.16 | 31.56 | 30.30 | - |
| 15 Feb 2024 | 30.97 | 31.42 | 30.83 | 31.42 | 30.16 | - |
| *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.