Advertisement
Advertisement
IMPINJ INC. DL-,001 (27J.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
At close: 10:00PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 123.05 | 123.70 | 117.70 | 118.35 | 118.35 | - |
| Mar 23, 2023 | 120.20 | 126.05 | 120.20 | 122.75 | 122.75 | - |
| Mar 22, 2023 | 125.70 | 126.25 | 119.65 | 119.65 | 119.65 | - |
| Mar 21, 2023 | 124.95 | 126.80 | 124.50 | 125.35 | 125.35 | - |
| Mar 20, 2023 | 116.50 | 123.40 | 116.35 | 123.40 | 123.40 | - |
| Mar 17, 2023 | 120.20 | 120.50 | 116.50 | 117.05 | 117.05 | - |
| Mar 16, 2023 | 118.25 | 121.85 | 117.45 | 120.15 | 120.15 | - |
| Mar 15, 2023 | 121.45 | 123.45 | 116.60 | 118.05 | 118.05 | 80 |
| Mar 14, 2023 | 116.10 | 122.25 | 115.90 | 121.00 | 121.00 | - |
| Mar 13, 2023 | 119.40 | 119.40 | 115.20 | 115.20 | 115.20 | - |
| Mar 10, 2023 | 124.75 | 125.65 | 118.60 | 118.60 | 118.60 | - |
| Mar 09, 2023 | 128.00 | 129.65 | 124.95 | 124.95 | 124.95 | - |
| Mar 08, 2023 | 126.30 | 130.30 | 126.10 | 129.20 | 129.20 | - |
| Mar 07, 2023 | 128.90 | 129.90 | 126.50 | 126.50 | 126.50 | - |
| Mar 06, 2023 | 129.75 | 134.55 | 129.45 | 130.30 | 130.30 | - |
| Mar 03, 2023 | 123.30 | 128.30 | 123.30 | 128.30 | 128.30 | - |
| Mar 02, 2023 | 122.20 | 124.20 | 120.65 | 124.20 | 124.20 | - |
| Mar 01, 2023 | 124.20 | 125.40 | 122.75 | 122.75 | 122.75 | - |
| Feb 28, 2023 | 118.95 | 125.55 | 118.30 | 125.35 | 125.35 | 5 |
| Feb 27, 2023 | 118.40 | 120.50 | 118.35 | 119.45 | 119.45 | - |
| Feb 24, 2023 | 115.05 | 118.15 | 113.35 | 118.05 | 118.05 | - |
| Feb 23, 2023 | 114.90 | 117.70 | 111.50 | 112.90 | 112.90 | 1 |
| Feb 22, 2023 | 115.25 | 116.00 | 114.40 | 114.40 | 114.40 | - |
| Feb 21, 2023 | 119.85 | 119.85 | 114.70 | 116.30 | 116.30 | - |
| Feb 20, 2023 | 120.60 | 120.75 | 120.15 | 120.15 | 120.15 | - |
| Feb 17, 2023 | 122.25 | 122.25 | 119.10 | 119.65 | 119.65 | - |
| Feb 16, 2023 | 124.15 | 124.15 | 121.85 | 123.00 | 123.00 | - |
| Feb 15, 2023 | 115.95 | 123.60 | 115.80 | 123.60 | 123.60 | - |
| Feb 14, 2023 | 117.90 | 120.10 | 114.10 | 114.10 | 114.10 | - |
| Feb 13, 2023 | 113.85 | 118.55 | 113.85 | 118.55 | 118.55 | - |
| Feb 10, 2023 | 115.85 | 116.00 | 114.90 | 114.90 | 114.90 | - |
| Feb 09, 2023 | 117.95 | 123.00 | 117.80 | 118.20 | 118.20 | - |
| Feb 08, 2023 | 118.30 | 120.50 | 117.00 | 117.75 | 117.75 | - |
| Feb 07, 2023 | 115.10 | 116.80 | 111.60 | 116.80 | 116.80 | - |
| Feb 06, 2023 | 113.75 | 118.60 | 113.40 | 115.05 | 115.05 | - |
| Feb 03, 2023 | 122.85 | 123.25 | 116.30 | 116.30 | 116.30 | - |
| Feb 02, 2023 | 125.55 | 128.50 | 124.00 | 124.00 | 124.00 | - |
| Feb 01, 2023 | 117.45 | 124.05 | 117.45 | 124.05 | 124.05 | - |
| Jan 31, 2023 | 113.60 | 117.95 | 113.40 | 117.70 | 117.70 | - |
| Jan 30, 2023 | 118.85 | 118.85 | 114.55 | 114.55 | 114.55 | - |
| Jan 27, 2023 | 112.80 | 116.95 | 112.70 | 116.95 | 116.95 | - |
| Jan 26, 2023 | 112.80 | 114.55 | 112.65 | 113.85 | 113.85 | - |
| Jan 25, 2023 | 115.90 | 116.05 | 112.60 | 114.60 | 114.60 | - |
| Jan 24, 2023 | 119.80 | 121.15 | 119.80 | 119.95 | 119.95 | - |
| Jan 23, 2023 | 115.35 | 125.40 | 115.35 | 119.90 | 119.90 | - |
| Jan 20, 2023 | 116.45 | 117.30 | 115.80 | 115.95 | 115.95 | - |
| Jan 19, 2023 | 121.80 | 121.80 | 116.50 | 117.80 | 117.80 | - |
| Jan 18, 2023 | 116.65 | 125.05 | 115.80 | 122.05 | 122.05 | - |
| Jan 17, 2023 | 111.70 | 116.30 | 111.70 | 116.30 | 116.30 | - |
| Jan 16, 2023 | 115.10 | 115.10 | 111.00 | 111.05 | 111.05 | 20 |
| Jan 13, 2023 | 109.40 | 111.20 | 108.50 | 111.00 | 111.00 | - |
| Jan 12, 2023 | 107.65 | 109.65 | 107.55 | 109.65 | 109.65 | - |
| Jan 11, 2023 | 112.35 | 114.05 | 108.50 | 108.50 | 108.50 | - |
| Jan 10, 2023 | 107.60 | 109.15 | 107.15 | 108.40 | 108.40 | - |
| Jan 09, 2023 | 103.85 | 111.80 | 103.70 | 109.20 | 109.20 | - |
| Jan 06, 2023 | 99.32 | 105.10 | 98.72 | 105.10 | 105.10 | - |
| Jan 05, 2023 | 100.15 | 100.75 | 98.02 | 99.94 | 99.94 | - |
| Jan 04, 2023 | 103.00 | 103.15 | 101.80 | 101.80 | 101.80 | - |
| Jan 03, 2023 | 101.55 | 103.60 | 101.45 | 102.25 | 102.25 | - |
| Jan 02, 2023 | 101.00 | 101.85 | 101.00 | 101.55 | 101.55 | - |
| Dec 30, 2022 | 99.48 | 100.65 | 99.22 | 100.45 | 100.45 | - |
| Dec 29, 2022 | 98.40 | 101.55 | 98.06 | 100.10 | 100.10 | - |
| Dec 28, 2022 | 99.84 | 99.86 | 99.18 | 99.36 | 99.36 | - |
| Dec 27, 2022 | 103.65 | 103.90 | 99.66 | 99.66 | 99.66 | - |
| Dec 23, 2022 | 106.05 | 106.40 | 103.05 | 103.55 | 103.55 | - |
| Dec 22, 2022 | 108.75 | 108.75 | 106.10 | 106.10 | 106.10 | - |
| Dec 21, 2022 | 106.80 | 110.35 | 106.60 | 109.60 | 109.60 | - |
| Dec 20, 2022 | 104.65 | 107.00 | 104.30 | 107.00 | 107.00 | - |
| Dec 19, 2022 | 104.50 | 105.95 | 103.90 | 105.85 | 105.85 | - |
| Dec 16, 2022 | 101.10 | 104.60 | 100.35 | 104.60 | 104.60 | - |
| Dec 15, 2022 | 108.80 | 108.80 | 101.30 | 101.30 | 101.30 | - |
| Dec 14, 2022 | 109.55 | 111.00 | 109.05 | 109.45 | 109.45 | - |
| Dec 13, 2022 | 109.60 | 112.65 | 109.30 | 111.10 | 111.10 | - |
| Dec 12, 2022 | 106.25 | 109.95 | 105.80 | 109.95 | 109.95 | - |
| Dec 09, 2022 | 109.20 | 109.80 | 108.05 | 108.45 | 108.45 | - |
| Dec 08, 2022 | 107.15 | 110.60 | 107.05 | 109.50 | 109.50 | - |
| Dec 07, 2022 | 106.95 | 108.70 | 105.35 | 108.00 | 108.00 | - |
| Dec 06, 2022 | 109.95 | 110.10 | 106.60 | 106.60 | 106.60 | - |
| Dec 05, 2022 | 111.10 | 113.20 | 110.65 | 111.10 | 111.10 | - |
| Dec 02, 2022 | 113.65 | 114.20 | 112.70 | 113.55 | 113.55 | - |
| Dec 01, 2022 | 120.35 | 120.70 | 114.00 | 115.60 | 115.60 | - |
| Nov 30, 2022 | 117.70 | 121.00 | 115.95 | 121.00 | 121.00 | - |
| Nov 29, 2022 | 117.20 | 120.40 | 116.70 | 119.05 | 119.05 | - |
| Nov 28, 2022 | 115.05 | 117.90 | 114.90 | 117.90 | 117.90 | - |
| Nov 25, 2022 | 119.55 | 119.60 | 115.95 | 115.95 | 115.95 | - |
| Nov 24, 2022 | 115.35 | 119.05 | 115.35 | 119.05 | 119.05 | - |
| Nov 23, 2022 | 114.60 | 118.50 | 113.50 | 116.70 | 116.70 | - |
| Nov 22, 2022 | 108.25 | 114.00 | 107.75 | 114.00 | 114.00 | - |
| Nov 21, 2022 | 110.35 | 110.45 | 109.10 | 109.10 | 109.10 | - |
| Nov 18, 2022 | 105.70 | 109.80 | 105.70 | 109.80 | 109.80 | - |
| Nov 17, 2022 | 103.60 | 107.80 | 102.85 | 107.80 | 107.80 | - |
| Nov 16, 2022 | 109.15 | 109.20 | 105.15 | 105.15 | 105.15 | - |
| Nov 15, 2022 | 109.35 | 113.70 | 108.90 | 111.70 | 111.70 | - |
| Nov 14, 2022 | 107.05 | 112.90 | 106.75 | 112.90 | 112.90 | - |
| Nov 11, 2022 | 108.80 | 111.80 | 107.50 | 108.40 | 108.40 | - |
| Nov 10, 2022 | 101.90 | 111.75 | 101.90 | 111.20 | 111.20 | - |
| Nov 09, 2022 | 105.10 | 105.25 | 102.20 | 102.20 | 102.20 | - |
| Nov 08, 2022 | 103.20 | 107.25 | 103.20 | 105.60 | 105.60 | - |
| Nov 07, 2022 | 110.60 | 111.00 | 105.25 | 105.25 | 105.25 | - |
| Nov 04, 2022 | 112.70 | 116.35 | 109.60 | 109.60 | 109.60 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
