Singapore markets closed

Pentair PLC (PNT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
69.24-0.42 (-0.60%)
As of 10:50AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202469.3069.3069.1869.2469.2435
01 Jul 2024------
28 Jun 202471.0672.4870.5871.5071.50-
27 Jun 202470.0870.9270.0270.7670.76-
26 Jun 202469.4269.7669.2669.7669.76-
25 Jun 202474.1674.1669.9469.9469.94-
24 Jun 202474.2274.9674.1674.9674.96-
21 Jun 202474.0474.2073.7873.9073.90-
20 Jun 202474.0874.4674.0874.1074.10-
19 Jun 202474.0474.0873.9073.9073.90-
18 Jun 202472.8473.8872.6673.8873.88-
17 Jun 202472.2672.6472.0272.6472.64-
14 Jun 202473.5473.5471.2871.8071.80-
13 Jun 202473.9673.9873.0473.3273.32-
12 Jun 202472.5874.2472.5274.2274.22-
11 Jun 202472.9472.9872.5472.5472.54-
10 Jun 202472.0672.7271.9272.6072.60-
07 Jun 202472.0272.0271.4671.9671.96-
06 Jun 202472.7873.7271.5271.5271.52-
05 Jun 202472.7673.4872.6873.4873.48-
04 Jun 202473.2273.3272.5872.7272.72-
03 Jun 202475.1875.1872.7273.0473.04-
31 May 202473.2673.6873.0073.6873.68-
30 May 202472.0473.0271.9273.0273.02-
29 May 202472.5072.5072.2872.4872.48-
28 May 202476.1676.1872.9272.9272.92-
27 May 202476.2476.2876.1476.2676.26-
24 May 202476.3876.5876.2076.5876.58-
23 May 202477.7677.7676.4876.5276.52-
22 May 202477.6477.8677.4677.4677.46-
21 May 202477.7877.9677.7077.7877.78-
20 May 202477.2278.1077.1677.9277.92-
17 May 202476.9077.1876.7676.7876.78-
16 May 202478.1878.3477.2277.2477.24-
15 May 202476.8878.5076.8078.3878.38-
14 May 202476.6276.7076.3076.6476.64-
13 May 202477.3877.4076.4276.4276.42-
10 May 202478.1078.1677.3877.3877.38-
09 May 202477.5277.5877.3277.5477.54-
08 May 202477.2077.6076.9277.4477.44-
07 May 202476.1477.1076.1077.0477.04-
06 May 202474.0475.3073.8275.3075.30-
03 May 202473.8874.6273.8874.2274.22-
02 May 202473.7474.3073.3073.6673.66-
30 Apr 202475.2075.8874.6474.6474.64-
29 Apr 202474.7675.2074.7275.2075.20-
26 Apr 202474.0075.3073.8075.0475.04-
25 Apr 202473.6073.8872.6473.8873.88-
24 Apr 202473.4273.8273.3073.7673.76-
23 Apr 202474.3875.9073.3473.3473.34-
22 Apr 202473.8275.0873.8275.0875.08-
19 Apr 202473.3273.8873.2873.8873.88-
18 Apr 202474.1274.6073.7873.7873.78-
18 Apr 20240.23 Dividend
17 Apr 202475.4275.5274.1874.3874.15-
16 Apr 202475.5475.8674.5875.3275.09-
15 Apr 202476.3277.5675.9475.9475.71-
12 Apr 202476.4476.7075.9076.0675.82-
11 Apr 202476.7476.8275.9876.7476.50-
10 Apr 202477.2077.5476.1476.5476.30-
09 Apr 202476.7276.8676.1276.7276.48-
08 Apr 202477.0677.5877.0077.2477.00-
05 Apr 202476.5877.5476.4677.1276.88-
04 Apr 202477.0877.8877.0277.3877.14-
03 Apr 202477.0677.4077.0677.1476.90-
02 Apr 202478.6078.7077.0477.0476.80-
28 Mar 202478.5479.3478.5478.9678.72-
27 Mar 202476.4677.7276.4677.7277.48-
26 Mar 202476.3076.6076.2876.5476.30-
25 Mar 202477.5477.6276.6076.6476.40-
22 Mar 202478.1278.2277.3477.7277.48-
21 Mar 202475.4278.0075.4277.8477.60-
20 Mar 202475.2675.5075.2675.3075.07-
19 Mar 202474.2075.2874.1675.2875.05-
18 Mar 202474.0474.5673.9874.5674.33-
15 Mar 202474.0274.2474.0274.0473.81-
14 Mar 202475.0275.1873.6673.6673.43-
13 Mar 202475.0275.2274.9475.0474.81-
12 Mar 202474.3675.1874.2275.1874.95-
11 Mar 202474.0674.2073.6274.2073.97-
08 Mar 202474.5074.8474.1474.2474.01-
07 Mar 202472.5074.7272.4874.3274.09-
06 Mar 202471.3673.4271.3072.6272.40-
05 Mar 202472.1272.2471.0471.0470.82-
04 Mar 202472.1272.8871.9672.3472.12-
01 Mar 202472.0672.3071.8672.2872.06-
29 Feb 202470.7072.1270.4471.8271.60-
28 Feb 202470.6071.2070.5270.9270.70-
27 Feb 202469.9470.4269.9470.2470.02-
26 Feb 202470.8270.8470.0670.0669.84-
23 Feb 202469.6270.8269.5070.8270.60-
22 Feb 202469.0469.6868.8669.3869.17-
21 Feb 202468.9868.9868.7468.7468.53-
20 Feb 202469.4069.4068.7869.0268.81-
19 Feb 202469.5669.6269.4869.5069.29-
16 Feb 202469.9470.0469.7069.7069.48-
15 Feb 202469.9270.0669.3870.0669.84-
14 Feb 202468.9869.8668.9869.8669.64-
13 Feb 202469.8869.8868.3468.7868.57-
12 Feb 202468.9870.1468.8669.9669.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...