Frankfurt - Delayed Quote EUR

PotlatchDeltic Corporation (P4C.F)

37.80 -0.60 (-1.56%)
As of 8:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 37.80 37.80 37.80 37.80 37.80 100
Apr 18, 2024 38.40 38.40 38.40 38.40 38.40 -
Apr 17, 2024 39.60 39.60 39.60 39.60 39.60 -
Apr 16, 2024 40.40 40.40 40.40 40.40 40.40 -
Apr 15, 2024 41.00 41.00 41.00 41.00 41.00 -
Apr 12, 2024 41.20 41.20 41.20 41.20 41.20 -
Apr 11, 2024 40.60 40.60 40.60 40.60 40.60 -
Apr 10, 2024 42.40 42.40 42.40 42.40 42.40 100
Apr 9, 2024 41.40 41.40 41.40 41.40 41.40 -
Apr 8, 2024 41.40 41.40 41.40 41.40 41.40 -
Apr 5, 2024 41.60 41.60 41.60 41.60 41.60 -
Apr 4, 2024 42.00 42.40 42.00 42.40 42.40 36
Apr 3, 2024 42.40 42.40 42.40 42.40 42.40 -
Apr 2, 2024 43.20 43.20 43.20 43.20 43.20 -
Mar 28, 2024 43.04 43.04 43.04 43.04 43.04 -
Mar 27, 2024 42.49 42.49 42.49 42.49 42.49 -
Mar 26, 2024 42.32 42.32 42.32 42.32 42.32 -
Mar 25, 2024 42.42 42.42 42.42 42.42 42.42 -
Mar 22, 2024 42.41 42.41 42.41 42.41 42.41 -
Mar 21, 2024 41.64 41.64 41.64 41.64 41.64 -
Mar 20, 2024 41.00 41.00 41.00 41.00 41.00 -
Mar 19, 2024 40.40 40.40 40.40 40.40 40.40 -
Mar 18, 2024 40.87 40.87 40.87 40.87 40.87 -
Mar 15, 2024 40.74 40.74 40.74 40.74 40.74 -
Mar 14, 2024 41.57 41.57 41.57 41.57 41.57 -
Mar 13, 2024 42.03 42.03 42.03 42.03 42.03 -
Mar 12, 2024 42.96 42.96 42.96 42.96 42.96 -
Mar 11, 2024 42.58 42.58 42.58 42.58 42.58 -
Mar 8, 2024 42.08 42.08 42.08 42.08 42.08 -
Mar 7, 2024 0.45 Dividend
Mar 7, 2024 41.75 41.75 41.75 41.75 41.75 -
Mar 6, 2024 42.22 42.22 42.22 42.22 41.77 -
Mar 5, 2024 43.32 43.32 43.32 43.32 42.86 -
Mar 4, 2024 41.85 41.85 41.85 41.85 41.40 -
Mar 1, 2024 41.57 41.57 41.57 41.57 41.13 -
Feb 29, 2024 41.06 41.06 41.06 41.06 40.62 -
Feb 28, 2024 40.36 40.36 40.36 40.36 39.93 -
Feb 27, 2024 39.95 39.95 39.95 39.95 39.52 -
Feb 26, 2024 40.43 40.43 40.43 40.43 40.00 -
Feb 23, 2024 40.47 40.47 40.47 40.47 40.04 -
Feb 22, 2024 40.29 40.29 40.29 40.29 39.86 -
Feb 21, 2024 40.24 40.24 40.23 40.23 39.80 -
Feb 20, 2024 40.41 40.41 40.41 40.41 39.98 -
Feb 19, 2024 40.76 40.76 40.76 40.76 40.33 -
Feb 16, 2024 41.22 41.22 41.22 41.22 40.78 -
Feb 15, 2024 41.19 41.19 41.19 41.19 40.75 -
Feb 14, 2024 41.07 41.07 41.07 41.07 40.63 -
Feb 13, 2024 41.82 42.48 41.31 41.31 40.87 109
Feb 12, 2024 41.31 41.31 41.31 41.31 40.87 -
Feb 9, 2024 41.12 41.12 41.12 41.12 40.68 -
Feb 8, 2024 40.99 40.99 40.99 40.99 40.55 -
Feb 7, 2024 40.94 41.07 40.94 41.07 40.63 100
Feb 6, 2024 40.85 40.85 40.85 40.85 40.41 -
Feb 5, 2024 41.23 41.23 41.23 41.23 40.79 -
Feb 2, 2024 41.77 41.77 41.77 41.77 41.32 -
Feb 1, 2024 41.14 41.14 41.14 41.14 40.70 -
Jan 31, 2024 41.77 41.77 41.77 41.77 41.32 -
Jan 30, 2024 42.18 42.18 41.55 41.55 41.11 500
Jan 29, 2024 42.04 42.04 42.04 42.04 41.59 -
Jan 26, 2024 42.34 42.34 42.34 42.34 41.89 -
Jan 25, 2024 42.42 42.42 42.42 42.42 41.97 -
Jan 24, 2024 42.96 42.96 42.96 42.96 42.50 -
Jan 23, 2024 43.33 43.33 43.33 43.33 42.87 -
Jan 22, 2024 42.81 42.81 42.81 42.81 42.35 -
Jan 19, 2024 42.55 42.55 42.55 42.55 42.10 -
Jan 18, 2024 42.13 42.13 42.13 42.13 41.68 -
Jan 17, 2024 43.12 43.12 43.12 43.12 42.66 -
Jan 16, 2024 43.23 43.24 43.23 43.24 42.78 53
Jan 15, 2024 43.21 43.21 43.21 43.21 42.75 24
Jan 12, 2024 43.75 43.75 43.75 43.75 43.28 -
Jan 11, 2024 44.00 44.00 44.00 44.00 43.53 -
Jan 10, 2024 44.14 44.14 44.14 44.14 43.67 -
Jan 9, 2024 44.50 44.50 44.50 44.50 44.03 -
Jan 8, 2024 43.96 43.96 43.96 43.96 43.49 -
Jan 5, 2024 44.09 44.09 44.09 44.09 43.62 -
Jan 4, 2024 44.60 44.60 44.60 44.60 44.12 -
Jan 3, 2024 44.88 44.88 44.88 44.88 44.40 -
Jan 2, 2024 44.19 44.19 44.19 44.19 43.72 -
Dec 29, 2023 44.41 44.41 44.41 44.41 43.94 -
Dec 28, 2023 44.13 44.13 44.13 44.13 43.66 -
Dec 27, 2023 44.23 44.23 44.23 44.23 43.76 -
Dec 22, 2023 44.29 44.29 44.29 44.29 43.82 -
Dec 21, 2023 44.71 44.71 44.71 44.71 44.23 -
Dec 20, 2023 43.98 43.98 43.90 43.90 43.43 112
Dec 19, 2023 42.94 42.94 42.94 42.94 42.48 -
Dec 18, 2023 42.51 42.51 42.51 42.51 42.06 -
Dec 15, 2023 43.13 43.13 43.13 43.13 42.67 -
Dec 14, 2023 0.45 Dividend
Dec 14, 2023 41.49 41.49 41.49 41.49 41.05 -
Dec 13, 2023 40.65 40.65 40.65 40.65 39.77 -
Dec 12, 2023 41.55 41.55 41.55 41.55 40.65 -
Dec 11, 2023 41.44 41.44 41.44 41.44 40.54 -
Dec 8, 2023 41.26 41.26 41.26 41.26 40.37 -
Dec 7, 2023 41.76 41.76 41.76 41.76 40.86 -
Dec 6, 2023 42.01 42.01 42.01 42.01 41.10 -
Dec 5, 2023 41.84 42.19 41.84 42.19 41.28 75
Dec 4, 2023 42.00 42.00 42.00 42.00 41.09 -
Dec 1, 2023 41.69 41.69 41.69 41.69 40.79 -
Nov 30, 2023 41.60 41.60 41.60 41.60 40.70 -
Nov 29, 2023 41.66 41.66 41.66 41.66 40.76 -
Nov 28, 2023 42.33 42.33 42.24 42.24 41.33 4
Nov 27, 2023 43.07 43.29 42.40 43.29 42.35 1,270
Nov 24, 2023 43.36 43.36 43.36 43.36 42.42 -
Nov 23, 2023 43.36 43.36 43.36 43.36 42.42 -
Nov 22, 2023 42.74 42.74 42.74 42.74 41.82 -
Nov 21, 2023 42.86 42.86 42.86 42.86 41.93 -
Nov 20, 2023 42.94 42.94 42.94 42.94 42.01 -
Nov 17, 2023 43.07 43.07 43.07 43.07 42.14 -
Nov 16, 2023 43.31 43.31 43.31 43.31 42.37 -
Nov 15, 2023 43.58 43.58 43.58 43.58 42.64 -
Nov 14, 2023 41.59 41.59 41.59 41.59 40.69 -
Nov 13, 2023 41.73 42.38 41.73 42.38 41.46 90
Nov 10, 2023 41.30 41.30 41.30 41.30 40.41 -
Nov 9, 2023 41.33 41.33 41.33 41.33 40.44 -
Nov 8, 2023 42.13 42.13 42.13 42.13 41.22 -
Nov 7, 2023 42.57 42.57 42.57 42.57 41.65 -
Nov 6, 2023 42.88 42.88 42.88 42.88 41.95 -
Nov 3, 2023 41.69 41.69 41.69 41.69 40.79 -
Nov 2, 2023 39.47 39.47 39.47 39.47 38.62 -
Nov 1, 2023 40.18 40.18 40.18 40.18 39.31 -
Oct 31, 2023 39.35 39.35 39.35 39.35 38.50 -
Oct 30, 2023 40.07 40.07 40.07 40.07 39.20 -
Oct 27, 2023 40.30 40.30 40.30 40.30 39.43 -
Oct 26, 2023 39.25 39.25 39.25 39.25 38.40 -
Oct 25, 2023 40.28 40.28 40.28 40.28 39.41 -
Oct 24, 2023 39.66 39.66 39.66 39.66 38.80 -
Oct 23, 2023 40.81 40.81 40.81 40.81 39.93 -
Oct 20, 2023 41.34 41.34 41.34 41.34 40.45 -
Oct 19, 2023 41.95 41.95 41.95 41.95 41.04 -
Oct 18, 2023 42.61 42.61 42.61 42.61 41.69 -
Oct 17, 2023 43.07 43.07 43.07 43.07 42.14 -
Oct 16, 2023 42.33 42.33 42.33 42.33 41.42 -
Oct 13, 2023 42.36 42.36 42.36 42.36 41.44 -
Oct 12, 2023 42.50 42.50 42.50 42.50 41.58 -
Oct 11, 2023 42.17 42.17 42.17 42.17 41.26 -
Oct 10, 2023 42.75 42.75 42.75 42.75 41.83 -
Oct 9, 2023 42.44 42.44 42.44 42.44 41.52 -
Oct 6, 2023 42.60 42.60 42.60 42.60 41.68 -
Oct 5, 2023 42.99 42.99 42.99 42.99 42.06 -
Oct 4, 2023 42.36 42.36 42.36 42.36 41.44 -
Oct 3, 2023 42.92 42.92 42.92 42.92 41.99 -
Oct 2, 2023 42.72 42.72 42.72 42.72 41.80 -
Sep 29, 2023 42.35 42.35 42.35 42.35 41.43 -
Sep 28, 2023 42.69 42.69 42.69 42.69 41.77 -
Sep 27, 2023 42.46 42.46 42.46 42.46 41.54 -
Sep 26, 2023 42.33 42.33 42.33 42.33 41.42 -
Sep 25, 2023 41.92 41.92 41.92 41.92 41.01 -
Sep 22, 2023 41.93 41.93 41.93 41.93 41.02 -
Sep 21, 2023 42.13 42.13 42.13 42.13 41.22 -
Sep 20, 2023 42.80 42.80 42.80 42.80 41.88 -
Sep 19, 2023 43.92 43.92 43.92 43.92 42.97 -
Sep 18, 2023 44.39 44.39 44.39 44.39 43.43 -
Sep 15, 2023 44.30 44.30 44.30 44.30 43.34 -
Sep 14, 2023 0.45 Dividend
Sep 14, 2023 42.35 42.35 42.35 42.35 41.43 -
Sep 13, 2023 42.60 42.60 42.60 42.60 41.24 -
Sep 12, 2023 42.49 42.49 42.49 42.49 41.13 -
Sep 11, 2023 42.50 42.50 42.50 42.50 41.14 -
Sep 8, 2023 42.57 42.57 42.57 42.57 41.21 -
Sep 7, 2023 42.77 42.77 42.77 42.77 41.40 -
Sep 6, 2023 42.53 42.53 42.53 42.53 41.17 -
Sep 5, 2023 43.45 43.45 43.45 43.45 42.06 -
Sep 4, 2023 43.50 43.50 43.50 43.50 42.11 -
Sep 1, 2023 43.27 43.27 43.27 43.27 41.89 -
Aug 31, 2023 43.71 43.71 43.71 43.71 42.31 -
Aug 30, 2023 44.26 44.26 44.26 44.26 42.85 -
Aug 29, 2023 44.56 44.56 44.56 44.56 43.14 -
Aug 28, 2023 44.51 44.51 44.51 44.51 43.09 -
Aug 25, 2023 44.50 44.50 44.50 44.50 43.08 -
Aug 24, 2023 44.24 45.08 44.24 45.08 43.64 35
Aug 23, 2023 42.94 42.94 42.94 42.94 41.57 -
Aug 22, 2023 42.26 42.26 42.26 42.26 40.91 -
Aug 21, 2023 42.35 42.35 42.35 42.35 41.00 -
Aug 18, 2023 42.49 42.49 42.49 42.49 41.13 -
Aug 17, 2023 43.11 43.11 43.11 43.11 41.73 -
Aug 16, 2023 43.52 43.52 43.52 43.52 42.13 -
Aug 15, 2023 44.54 44.54 44.54 44.54 43.12 -
Aug 14, 2023 44.42 44.42 44.42 44.42 43.00 -
Aug 11, 2023 45.13 45.13 45.13 45.13 43.69 -
Aug 10, 2023 46.34 46.34 46.34 46.34 44.86 -
Aug 9, 2023 46.31 46.31 46.31 46.31 44.83 -
Aug 8, 2023 45.84 45.84 45.84 45.84 44.38 -
Aug 7, 2023 46.07 46.07 46.07 46.07 44.60 -
Aug 4, 2023 46.53 46.53 46.53 46.53 45.04 -
Aug 3, 2023 46.37 47.07 46.37 47.07 45.57 1
Aug 2, 2023 47.19 47.19 47.19 47.19 45.68 -
Aug 1, 2023 48.38 48.38 48.38 48.38 46.83 -
Jul 31, 2023 47.60 47.60 47.60 47.60 46.08 -
Jul 28, 2023 47.90 47.90 47.90 47.90 46.37 -
Jul 27, 2023 47.64 47.64 47.64 47.64 46.12 -
Jul 26, 2023 47.71 47.71 47.71 47.71 46.19 -
Jul 25, 2023 47.49 47.49 47.49 47.49 45.97 -
Jul 24, 2023 47.57 47.57 47.57 47.57 46.05 -
Jul 21, 2023 48.00 48.78 48.00 48.78 47.22 1
Jul 20, 2023 47.14 47.14 47.14 47.14 45.63 -
Jul 19, 2023 47.82 48.64 47.82 48.64 47.09 3
Jul 18, 2023 47.32 47.32 47.32 47.32 45.81 -
Jul 17, 2023 47.24 47.24 47.24 47.24 45.73 -
Jul 14, 2023 47.30 47.30 47.30 47.30 45.79 -
Jul 13, 2023 47.80 47.80 47.80 47.80 46.27 -
Jul 12, 2023 48.17 48.17 48.17 48.17 46.63 -
Jul 11, 2023 48.18 48.18 48.18 48.18 46.64 -
Jul 10, 2023 47.23 47.23 47.23 47.23 45.72 -
Jul 7, 2023 47.29 47.29 47.29 47.29 45.78 -
Jul 6, 2023 47.77 47.77 47.77 47.77 46.24 -
Jul 5, 2023 48.12 48.12 48.12 48.12 46.58 -
Jul 4, 2023 48.08 48.08 48.08 48.08 46.54 -
Jul 3, 2023 48.07 48.07 48.07 48.07 46.53 -
Jun 30, 2023 48.64 48.64 48.64 48.64 47.09 -
Jun 29, 2023 48.48 48.48 48.48 48.48 46.93 -
Jun 28, 2023 47.05 47.05 47.05 47.05 45.55 -
Jun 27, 2023 46.18 46.18 46.18 46.18 44.70 -
Jun 26, 2023 45.77 45.77 45.77 45.77 44.31 -
Jun 23, 2023 46.84 46.84 46.84 46.84 45.34 -
Jun 22, 2023 46.80 46.80 46.80 46.80 45.30 -
Jun 21, 2023 47.10 47.10 47.10 47.10 45.60 -
Jun 20, 2023 46.98 46.98 46.98 46.98 45.48 -
Jun 19, 2023 47.02 47.02 47.02 47.02 45.52 -
Jun 16, 2023 46.60 46.60 46.60 46.60 45.11 -
Jun 15, 2023 46.61 46.61 46.61 46.61 45.12 -
Jun 14, 2023 46.05 46.05 46.05 46.05 44.58 -
Jun 13, 2023 44.91 44.91 44.91 44.91 43.48 -
Jun 12, 2023 44.40 44.40 44.40 44.40 42.98 -
Jun 9, 2023 44.30 44.30 44.30 44.30 42.88 -
Jun 8, 2023 44.64 44.64 44.64 44.64 43.21 -
Jun 7, 2023 43.63 43.63 43.63 43.63 42.24 -
Jun 6, 2023 42.54 42.54 42.54 42.54 41.18 -
Jun 5, 2023 43.44 44.10 43.44 44.10 42.69 4
Jun 2, 2023 42.40 42.40 42.40 42.40 41.05 -
Jun 1, 2023 0.45 Dividend
Jun 1, 2023 42.98 42.98 42.98 42.98 41.61 -
May 31, 2023 43.03 43.03 43.03 43.03 41.22 -
May 30, 2023 42.61 42.61 42.61 42.61 40.82 -
May 29, 2023 42.45 42.45 42.45 42.45 40.66 -
May 26, 2023 42.02 42.02 42.02 42.02 40.25 -
May 25, 2023 42.07 42.07 42.07 42.07 40.30 -
May 24, 2023 42.87 42.87 42.87 42.87 41.07 -
May 23, 2023 42.73 42.73 42.73 42.73 40.93 -
May 22, 2023 42.70 42.70 42.70 42.70 40.90 -
May 19, 2023 43.51 43.51 43.51 43.51 41.68 -
May 18, 2023 42.74 42.74 42.74 42.74 40.94 -
May 17, 2023 42.45 42.45 42.45 42.45 40.66 -
May 16, 2023 42.90 42.90 42.90 42.90 41.10 -
May 15, 2023 42.96 42.96 42.96 42.96 41.15 -
May 12, 2023 42.41 42.41 42.41 42.41 40.63 -
May 11, 2023 43.48 43.48 42.99 42.99 41.18 60
May 10, 2023 42.76 42.76 42.76 42.76 40.96 -
May 9, 2023 41.73 41.73 41.73 41.73 39.97 -
May 8, 2023 41.05 41.05 41.05 41.05 39.32 -
May 5, 2023 40.36 40.36 40.36 40.36 38.66 -
May 4, 2023 40.54 40.54 40.54 40.54 38.83 -
May 3, 2023 40.36 40.36 40.36 40.36 38.66 -
May 2, 2023 40.90 40.90 40.90 40.90 39.18 -
Apr 28, 2023 41.11 41.86 41.11 41.86 40.10 105
Apr 27, 2023 40.68 40.68 40.68 40.68 38.97 -
Apr 26, 2023 42.19 42.19 42.19 42.19 40.42 -
Apr 25, 2023 42.11 42.11 42.11 42.11 40.34 -
Apr 24, 2023 43.05 43.05 43.05 43.05 41.24 -
Apr 21, 2023 43.21 43.21 43.21 43.21 41.39 -
Apr 20, 2023 44.37 44.37 44.37 44.37 42.50 -
Apr 19, 2023 43.86 43.86 43.86 43.86 42.01 -