39L.F - PetIQ, Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201928.2628.2628.2628.2628.26-
Aug 22, 201928.2728.2728.2728.2728.27-
Aug 21, 201929.0929.0928.8628.8628.86-
Aug 20, 201928.8628.8628.8628.8628.86-
Aug 19, 201928.5329.6328.5329.6329.6352
Aug 16, 201927.1127.1127.1127.1127.11-
Aug 15, 201928.2828.5028.2828.5028.50-
Aug 14, 201929.6529.6529.6529.6529.65-
Aug 13, 201929.5829.5829.5829.5829.58-
Aug 12, 201930.3930.3930.3930.3930.39-
Aug 09, 201928.6928.6928.6928.6928.69-
Aug 08, 201928.2228.2228.2228.2228.22-
Aug 07, 201927.7227.7227.7227.7227.72-
Aug 06, 201927.9727.9727.9727.9727.97-
Aug 05, 201928.3828.3828.3428.3428.3416
Aug 02, 201929.5929.5929.5929.5929.59-
Aug 01, 201930.3830.3830.3830.3830.38-
Jul 31, 201929.9029.9029.9029.9029.90-
Jul 30, 201930.3630.3630.3630.3630.36-
Jul 29, 201931.6731.6730.7330.7330.73700
Jul 26, 201931.4531.4531.4531.4531.45-
Jul 25, 201931.7331.8531.7331.8531.85-
Jul 24, 201931.7531.7531.7531.7531.75-
Jul 23, 201931.2531.2531.2531.2531.25-
Jul 22, 201931.4631.4631.4631.4631.46-
Jul 19, 201930.9930.9930.9930.9930.99-
Jul 18, 201931.0931.8831.0931.8831.88-
Jul 17, 201931.2031.2031.2031.2031.20-
Jul 16, 201930.8030.8030.8030.8030.80-
Jul 15, 201930.0030.0030.0030.0030.00-
Jul 12, 201929.8029.8029.8029.8029.80-
Jul 11, 201929.8029.8029.8029.8029.80-
Jul 10, 201930.0030.0030.0030.0030.00-
Jul 09, 201930.0030.4030.0030.4030.40-
Jul 08, 201930.6030.6030.6030.6030.60-
Jul 05, 201930.1930.1930.1930.1930.19-
Jul 04, 201930.1730.1730.1730.1730.17-
Jul 03, 201929.6429.6429.6429.6429.64-
Jul 02, 201929.3129.3129.3129.3129.31-
Jul 01, 201928.8828.8828.8828.8828.88-
Jun 28, 201926.9226.9226.9226.9226.92-
Jun 27, 201925.9925.9925.9925.9925.99-
Jun 26, 201926.3226.3226.3226.3226.32-
Jun 25, 201926.3726.6726.3726.6726.67-
Jun 24, 201927.4727.4727.3227.3227.32-
Jun 21, 201928.2028.3228.2028.3228.32-
Jun 20, 201928.5729.6528.5729.3929.3930
Jun 19, 201927.9429.1127.9429.1129.11-
Jun 18, 201926.9428.1726.9428.1728.17-
Jun 17, 201926.0526.0526.0526.0526.05-
Jun 14, 201925.2825.2925.2825.2925.29-
Jun 13, 201925.5225.7625.5225.7625.763
Jun 12, 201925.1325.1325.1325.1325.13-
Jun 11, 201924.8424.8424.8424.8424.84-
Jun 07, 201923.2123.9723.2123.8323.83-
Jun 06, 201923.7723.8523.3323.3323.33-
Jun 05, 201924.2024.2023.4524.0224.02-
Jun 04, 201923.7825.0023.7824.5024.50-
Jun 03, 201923.0324.0123.0323.9323.93-
May 31, 201923.2523.3822.8823.3623.36-
May 30, 201923.5923.9123.4123.4123.41-
May 29, 201923.5023.7323.0223.7323.73-
May 28, 201923.7024.2923.5623.5623.5641
May 27, 201924.1724.1724.1724.1724.17-
May 24, 201924.0424.7124.0424.7124.71-
May 23, 201925.2225.2224.4624.5524.55-
May 22, 201925.9925.9925.2125.2125.21-
May 21, 201925.3326.5825.3326.5826.58-
May 20, 201925.1325.5924.8925.5925.59-
May 17, 201924.6925.3424.6925.3125.31-
May 16, 201925.6926.1325.0125.0125.01-
May 15, 201924.3325.5724.3325.5725.57-
May 14, 201924.2024.7124.2024.7124.71-
May 13, 201926.1926.1924.4724.6824.68-
May 10, 201924.8626.3724.8626.3726.37-
May 09, 201924.4526.2224.4525.9225.92-
May 08, 201924.9025.7424.9025.6725.67-
May 07, 201924.5125.2824.5125.2825.28-
May 06, 201923.9324.4223.8724.4224.42-
May 03, 201921.8223.8621.8223.8623.86-
May 02, 201921.7222.1521.1621.2021.20-
Apr 30, 201926.7326.7322.5022.5022.50-
Apr 29, 201927.8928.0427.6927.6927.69-
Apr 26, 201927.2128.2027.2128.2028.20-
Apr 25, 201927.2627.7527.0027.6927.69-
Apr 24, 201926.8627.3626.8627.3627.3650
Apr 23, 201926.3227.4826.3227.4827.486
Apr 18, 201926.2326.6126.2326.5626.56-
Apr 17, 201927.3027.5226.0826.2726.27-
Apr 16, 201927.3827.8927.3827.8527.85-
Apr 15, 201927.1327.5627.1327.4127.41-
Apr 12, 201926.7427.6126.7427.2827.28-
Apr 11, 201927.1027.3726.7826.7826.78-
Apr 10, 201927.8428.2327.6527.6527.65-
Apr 09, 201927.7828.2327.5928.2328.23-
Apr 08, 201927.7928.4727.6428.4728.47-
Apr 05, 201927.3528.3127.3528.1228.12-
Apr 04, 201927.4027.7527.2527.5127.51-
Apr 03, 201927.2028.1427.2028.1428.14-
Apr 02, 201926.8827.5026.8327.5027.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...