Singapore markets close in 3 hours 56 minutes
Straits Times Index
3,325.40 -0.88 (-0.03%) Nikkei
39,653.64 +480.49 (+1.23%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,720.62 +382.14 (+0.62%) CMC Crypto 200
1,280.53 +31.41 (+2.51%)
PTC Inc. (PMTA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:00PM 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 | 164.80 | 165.50 | 164.80 | 165.50 | 165.50 | 37 |
| 24 Jun 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 21 Jun 2024 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
| 20 Jun 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 19 Jun 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| 18 Jun 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
| 17 Jun 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 14 Jun 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| 13 Jun 2024 | 163.25 | 163.25 | 163.25 | 163.25 | 163.25 | - |
| 12 Jun 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 11 Jun 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| 10 Jun 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| 07 Jun 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 06 Jun 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
| 05 Jun 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 04 Jun 2024 | 158.75 | 158.75 | 158.30 | 158.45 | 158.45 | 260 |
| 03 Jun 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 31 May 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 30 May 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 29 May 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 28 May 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | 12 |
| 27 May 2024 | 167.95 | 167.95 | 167.95 | 167.95 | 167.95 | - |
| 24 May 2024 | 168.35 | 168.35 | 168.15 | 168.15 | 168.15 | 6 |
| 23 May 2024 | 169.85 | 169.85 | 169.85 | 169.85 | 169.85 | - |
| 22 May 2024 | 167.45 | 167.45 | 167.45 | 167.45 | 167.45 | - |
| 21 May 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.65 | - |
| 20 May 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 17 May 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
| 16 May 2024 | 168.40 | 168.90 | 168.40 | 168.90 | 168.90 | 6 |
| 15 May 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| 14 May 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 13 May 2024 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | - |
| 10 May 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 09 May 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 08 May 2024 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - |
| 07 May 2024 | 164.85 | 164.85 | 164.85 | 164.85 | 164.85 | - |
| 06 May 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 03 May 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
| 02 May 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 30 Apr 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| 29 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 26 Apr 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
| 25 Apr 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
| 24 Apr 2024 | 168.30 | 169.65 | 168.30 | 169.65 | 169.65 | 450 |
| 23 Apr 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | - |
| 22 Apr 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 19 Apr 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 18 Apr 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 17 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 16 Apr 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | - |
| 15 Apr 2024 | 168.75 | 168.75 | 168.75 | 168.75 | 168.75 | - |
| 12 Apr 2024 | 169.40 | 169.80 | 169.40 | 169.80 | 169.80 | 59 |
| 11 Apr 2024 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | - |
| 10 Apr 2024 | 171.75 | 171.75 | 171.75 | 171.75 | 171.75 | - |
| 09 Apr 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
| 08 Apr 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | 10 |
| 05 Apr 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
| 04 Apr 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
| 03 Apr 2024 | 172.10 | 172.35 | 172.10 | 172.35 | 172.35 | 36 |
| 02 Apr 2024 | 174.35 | 174.35 | 172.20 | 172.20 | 172.20 | 500 |
| 28 Mar 2024 | 174.40 | 174.40 | 174.40 | 174.40 | 174.40 | - |
| 27 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 26 Mar 2024 | 173.40 | 176.00 | 173.40 | 176.00 | 176.00 | 20 |
| 25 Mar 2024 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | - |
| 22 Mar 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | - |
| 21 Mar 2024 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | - |
| 20 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
| 19 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
| 18 Mar 2024 | 166.60 | 166.60 | 166.50 | 166.50 | 166.50 | 144 |
| 15 Mar 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
| 14 Mar 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | - |
| 13 Mar 2024 | 171.20 | 171.20 | 170.30 | 170.30 | 170.30 | 8 |
| 12 Mar 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 11 Mar 2024 | 168.40 | 169.60 | 168.40 | 169.60 | 169.60 | 13 |
| 08 Mar 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
| 07 Mar 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 06 Mar 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | - |
| 05 Mar 2024 | 171.40 | 171.40 | 170.20 | 170.20 | 170.20 | 200 |
| 04 Mar 2024 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 1 |
| 01 Mar 2024 | 168.80 | 172.20 | 168.80 | 172.20 | 172.20 | 73 |
| 29 Feb 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 28 Feb 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | - |
| 27 Feb 2024 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | - |
| 26 Feb 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | - |
| 23 Feb 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| 22 Feb 2024 | 163.30 | 166.20 | 163.30 | 166.20 | 166.20 | 500 |
| 21 Feb 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 20 Feb 2024 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | - |
| 19 Feb 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | - |
| 16 Feb 2024 | 168.30 | 168.30 | 168.30 | 168.30 | 168.30 | - |
| 15 Feb 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
| 14 Feb 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 13 Feb 2024 | 164.90 | 164.90 | 164.50 | 164.50 | 164.50 | 500 |
| 12 Feb 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 3 |
| 09 Feb 2024 | 167.50 | 167.50 | 167.50 | 167.50 | 167.50 | - |
| 08 Feb 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 07 Feb 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 06 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 05 Feb 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
| 02 Feb 2024 | 164.80 | 166.00 | 164.80 | 166.00 | 166.00 | 10 |
| *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.