Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,325.36 -0.92 (-0.03%) Nikkei
39,645.29 +472.14 (+1.21%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,700.51 +360.89 (+0.59%) CMC Crypto 200
1,280.68 +31.56 (+2.53%)
Pembina Pipeline Corporation (P5P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 24 Jun 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | - |
| 21 Jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 20 Jun 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 19 Jun 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 18 Jun 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 17 Jun 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 165 |
| 17 Jun 2024 | 0.69 Dividend | |||||
| 14 Jun 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 33.73 | - |
| 13 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 33.67 | - |
| 12 Jun 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 33.86 | - |
| 11 Jun 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 33.71 | - |
| 10 Jun 2024 | 34.39 | 34.39 | 34.39 | 34.39 | 33.70 | - |
| 07 Jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 33.46 | - |
| 06 Jun 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 32.93 | - |
| 05 Jun 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 32.87 | - |
| 04 Jun 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 32.84 | - |
| 03 Jun 2024 | 33.92 | 34.25 | 33.92 | 34.25 | 33.56 | 133 |
| 31 May 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 32.63 | - |
| 30 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.88 | - |
| 29 May 2024 | 33.73 | 33.73 | 33.47 | 33.47 | 32.80 | 1 |
| 28 May 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 32.83 | - |
| 27 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 32.89 | - |
| 24 May 2024 | 33.39 | 33.59 | 33.39 | 33.59 | 32.92 | 1,500 |
| 23 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.41 | - |
| 22 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.23 | - |
| 21 May 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 33.39 | - |
| 20 May 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 33.15 | - |
| 17 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 33.36 | - |
| 16 May 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 33.40 | - |
| 15 May 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 33.51 | - |
| 14 May 2024 | 34.02 | 34.22 | 34.02 | 34.22 | 33.53 | 120 |
| 13 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.32 | 160 |
| 10 May 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 33.41 | - |
| 09 May 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.13 | - |
| 08 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 32.61 | - |
| 07 May 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 32.55 | - |
| 06 May 2024 | 32.93 | 33.21 | 32.93 | 33.21 | 32.54 | 55 |
| 03 May 2024 | 32.85 | 33.05 | 32.85 | 33.05 | 32.39 | 100 |
| 02 May 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 31.60 | - |
| 30 Apr 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 32.82 | - |
| 29 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 32.47 | - |
| 26 Apr 2024 | 33.18 | 33.22 | 33.18 | 33.22 | 32.55 | 14 |
| 25 Apr 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.33 | - |
| 24 Apr 2024 | 33.03 | 33.29 | 33.03 | 33.29 | 32.62 | 33 |
| 23 Apr 2024 | 32.79 | 32.79 | 32.79 | 32.79 | 32.13 | - |
| 22 Apr 2024 | 32.38 | 32.60 | 32.38 | 32.60 | 31.95 | 790 |
| 19 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 31.77 | - |
| 18 Apr 2024 | 31.83 | 31.83 | 31.83 | 31.83 | 31.19 | - |
| 17 Apr 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.36 | - |
| 16 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 31.74 | - |
| 15 Apr 2024 | 32.39 | 32.85 | 32.39 | 32.85 | 32.19 | 100 |
| 12 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.01 | - |
| 11 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.90 | - |
| 10 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 31.90 | - |
| 09 Apr 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.23 | - |
| 08 Apr 2024 | 32.67 | 32.75 | 32.67 | 32.75 | 32.09 | 500 |
| 05 Apr 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.22 | - |
| 04 Apr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.01 | - |
| 03 Apr 2024 | 32.66 | 32.66 | 32.54 | 32.54 | 31.89 | 120 |
| 02 Apr 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.11 | - |
| 28 Mar 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 31.70 | - |
| 27 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.38 | - |
| 26 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.34 | - |
| 25 Mar 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 31.41 | - |
| 22 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
| 21 Mar 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.34 | - |
| 20 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 31.47 | - |
| 19 Mar 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 31.38 | - |
| 18 Mar 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 31.40 | - |
| 15 Mar 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 31.51 | - |
| 14 Mar 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 31.69 | - |
| 14 Mar 2024 | 0.6675 Dividend | |||||
| 13 Mar 2024 | 32.58 | 32.80 | 32.58 | 32.62 | 31.31 | 320 |
| 12 Mar 2024 | 32.57 | 32.57 | 32.57 | 32.57 | 31.26 | - |
| 11 Mar 2024 | 32.28 | 32.77 | 32.28 | 32.77 | 31.46 | 130 |
| 08 Mar 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 31.00 | - |
| 07 Mar 2024 | 32.12 | 32.31 | 32.12 | 32.31 | 31.01 | 40 |
| 06 Mar 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 30.54 | - |
| 05 Mar 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 30.42 | - |
| 04 Mar 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 30.87 | - |
| 01 Mar 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 30.81 | - |
| 29 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 30.64 | - |
| 28 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 30.74 | - |
| 27 Feb 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 30.52 | - |
| 26 Feb 2024 | 31.82 | 31.82 | 31.77 | 31.77 | 30.50 | 10 |
| 23 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 30.49 | - |
| 22 Feb 2024 | 31.47 | 31.60 | 31.47 | 31.60 | 30.33 | 7,000 |
| 21 Feb 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 29.75 | - |
| 20 Feb 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 30.01 | - |
| 19 Feb 2024 | 31.12 | 31.24 | 31.12 | 31.24 | 29.99 | 32 |
| 16 Feb 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 30.10 | - |
| 15 Feb 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 29.78 | - |
| 14 Feb 2024 | 30.83 | 30.83 | 30.83 | 30.83 | 29.59 | - |
| 13 Feb 2024 | 31.37 | 31.37 | 31.09 | 31.09 | 29.84 | 9 |
| 12 Feb 2024 | 30.96 | 31.45 | 30.96 | 31.45 | 30.19 | 1,000 |
| 09 Feb 2024 | 31.12 | 31.25 | 31.12 | 31.25 | 30.00 | 55 |
| 08 Feb 2024 | 31.14 | 31.28 | 31.14 | 31.28 | 30.03 | 8 |
| 07 Feb 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 29.80 | - |
| 06 Feb 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 29.79 | - |
| *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.