Singapore markets close in 2 hours 16 minutes
Straits Times Index
3,331.81 -11.54 (-0.35%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,734.91 +18.44 (+0.10%) FTSE 100
8,179.68 -45.65 (-0.55%) Bitcoin USD
61,513.97 +878.66 (+1.45%) CMC Crypto 200
1,282.90 -0.93 (-0.07%)
Pinnacle West Capital Corporation (PWC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 21 |
| 27 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 26 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 25 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 24 Jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 21 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 20 Jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 19 Jun 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 18 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 17 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 14 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 13 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 12 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 11 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 10 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 07 Jun 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 06 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 05 Jun 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 04 Jun 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 03 Jun 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 31 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 29 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 28 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 27 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 24 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 21 |
| 23 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 21 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 20 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 17 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 16 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 14 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 10 May 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 09 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 08 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 07 May 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 06 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 03 May 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 02 May 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 30 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 30 Apr 2024 | 0.88 Dividend | |||||
| 29 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
| 26 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| 25 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| 24 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.61 | - |
| 23 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.10 | - |
| 22 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.61 | - |
| 19 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.13 | - |
| 18 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 16 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 15 Apr 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.63 | - |
| 12 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 11 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 10 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
| 09 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.13 | - |
| 08 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 05 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 04 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.14 | - |
| 03 Apr 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.62 | - |
| 02 Apr 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.11 | - |
| 28 Mar 2024 | 68.30 | 68.30 | 68.30 | 68.30 | 67.42 | - |
| 27 Mar 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 65.67 | - |
| 26 Mar 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 65.98 | - |
| 25 Mar 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 66.49 | - |
| 22 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 66.32 | - |
| 21 Mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.76 | - |
| 20 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.74 | - |
| 19 Mar 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 65.39 | - |
| 18 Mar 2024 | 65.10 | 65.50 | 65.10 | 65.50 | 64.66 | 200 |
| 15 Mar 2024 | 64.94 | 64.94 | 64.94 | 64.94 | 64.11 | - |
| 14 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.46 | - |
| 13 Mar 2024 | 64.72 | 64.72 | 64.72 | 64.72 | 63.89 | - |
| 12 Mar 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 65.23 | - |
| 11 Mar 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.54 | - |
| 08 Mar 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 64.22 | - |
| 07 Mar 2024 | 63.78 | 63.78 | 63.78 | 63.78 | 62.96 | - |
| 06 Mar 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.27 | - |
| 05 Mar 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 62.55 | - |
| 04 Mar 2024 | 62.56 | 62.56 | 62.56 | 62.56 | 61.76 | - |
| 01 Mar 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.39 | - |
| 29 Feb 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.34 | - |
| 28 Feb 2024 | 63.64 | 63.64 | 63.64 | 63.64 | 62.82 | - |
| 27 Feb 2024 | 63.68 | 63.68 | 63.68 | 63.68 | 62.86 | - |
| 26 Feb 2024 | 64.96 | 64.96 | 64.96 | 64.96 | 64.13 | - |
| 23 Feb 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 63.95 | - |
| 22 Feb 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.97 | - |
| 21 Feb 2024 | 63.76 | 63.76 | 63.76 | 63.76 | 62.94 | - |
| 20 Feb 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.03 | - |
| 19 Feb 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.11 | - |
| 16 Feb 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.13 | - |
| 15 Feb 2024 | 62.28 | 62.28 | 62.28 | 62.28 | 61.48 | - |
| 14 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.82 | - |
| 13 Feb 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.25 | - |
| 12 Feb 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.18 | - |
| 09 Feb 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 60.67 | - |
| 08 Feb 2024 | 62.24 | 62.24 | 62.24 | 62.24 | 61.44 | - |
| *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.