PJR.F - Piper Sandler Companies
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 08, 2023 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | 5 |
| Jun 07, 2023 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | - |
| Jun 06, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | - |
| Jun 05, 2023 | 122.00 | 122.00 | 118.00 | 118.00 | 118.00 | - |
| Jun 02, 2023 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - |
| May 30, 2023 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | - |
| May 29, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| May 26, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| May 25, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| May 25, 2023 | 0.6 Dividend | |||||
| May 24, 2023 | 120.00 | 120.00 | 117.00 | 117.00 | 116.40 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 118.00 | 118.00 | 117.00 | 117.00 | 116.40 | - |
| May 19, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.38 | - |
| May 18, 2023 | 119.00 | 119.00 | 118.00 | 118.00 | 117.39 | - |
| May 17, 2023 | 115.00 | 116.00 | 115.00 | 116.00 | 115.41 | - |
| May 16, 2023 | 115.00 | 115.00 | 114.00 | 114.00 | 113.42 | - |
| May 15, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 112.42 | - |
| May 12, 2023 | 113.00 | 115.00 | 113.00 | 113.00 | 112.42 | 5 |
| May 11, 2023 | 115.00 | 115.00 | 111.00 | 111.00 | 110.43 | - |
| May 10, 2023 | 115.00 | 115.00 | 113.00 | 113.00 | 112.42 | - |
| May 09, 2023 | 115.00 | 115.00 | 114.00 | 114.00 | 113.42 | - |
| May 08, 2023 | 116.00 | 116.00 | 115.00 | 115.00 | 114.41 | - |
| May 05, 2023 | 112.00 | 115.00 | 112.00 | 115.00 | 114.41 | - |
| May 04, 2023 | 113.00 | 113.00 | 111.00 | 111.00 | 110.43 | - |
| May 03, 2023 | 117.00 | 117.00 | 113.00 | 113.00 | 112.42 | - |
| May 02, 2023 | 119.00 | 119.00 | 115.00 | 115.00 | 114.41 | - |
| Apr 28, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.38 | - |
| Apr 27, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.39 | - |
| Apr 26, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.37 | - |
| Apr 25, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 124.36 | - |
| Apr 24, 2023 | 128.00 | 128.00 | 127.00 | 127.00 | 126.35 | - |
| Apr 21, 2023 | 128.00 | 128.00 | 126.00 | 126.00 | 125.35 | - |
| Apr 20, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 125.35 | - |
| Apr 19, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 124.36 | - |
| Apr 18, 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 123.36 | - |
| Apr 17, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 123.36 | - |
| Apr 14, 2023 | 122.00 | 124.00 | 122.00 | 124.00 | 123.36 | - |
| Apr 13, 2023 | 122.00 | 122.00 | 120.00 | 120.00 | 119.38 | - |
| Apr 12, 2023 | 122.00 | 122.00 | 121.00 | 121.00 | 120.38 | - |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 118.39 | - |
| Apr 05, 2023 | 119.00 | 119.00 | 117.00 | 117.00 | 116.40 | - |
| Apr 04, 2023 | 125.00 | 125.00 | 121.00 | 121.00 | 120.38 | - |
| Apr 03, 2023 | 127.00 | 127.00 | 125.00 | 125.00 | 124.36 | - |
| Mar 31, 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.37 | - |
| Mar 30, 2023 | 124.00 | 124.00 | 123.00 | 123.00 | 122.37 | - |
| Mar 29, 2023 | 126.00 | 126.00 | 125.00 | 125.00 | 124.36 | - |
| Mar 28, 2023 | 127.00 | 127.00 | 126.00 | 126.00 | 125.35 | - |
| Mar 27, 2023 | 126.00 | 128.00 | 126.00 | 128.00 | 127.34 | - |
| Mar 24, 2023 | 127.00 | 127.00 | 121.00 | 121.00 | 120.38 | - |
| Mar 23, 2023 | 127.00 | 127.00 | 127.00 | 127.00 | 126.35 | - |
| Mar 22, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 129.33 | - |
| Mar 21, 2023 | 128.00 | 131.00 | 128.00 | 131.00 | 130.33 | - |
| Mar 20, 2023 | 128.00 | 129.00 | 128.00 | 129.00 | 128.34 | - |
| Mar 17, 2023 | 131.00 | 131.00 | 131.00 | 131.00 | 130.33 | - |
| Mar 16, 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.36 | - |
| Mar 15, 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 119.38 | - |
| Mar 14, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 114.41 | - |
| Mar 13, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 120.38 | - |
| Mar 10, 2023 | 124.00 | 124.00 | 119.00 | 119.00 | 118.39 | - |
| Mar 09, 2023 | 133.00 | 133.00 | 130.00 | 130.00 | 129.33 | - |
| Mar 08, 2023 | 131.00 | 132.00 | 131.00 | 132.00 | 131.32 | - |
| Mar 07, 2023 | 131.00 | 131.00 | 130.00 | 130.00 | 129.33 | - |
| Mar 06, 2023 | 138.00 | 138.00 | 135.00 | 135.00 | 134.31 | - |
| Mar 03, 2023 | 136.00 | 136.00 | 136.00 | 136.00 | 135.30 | - |
| Mar 02, 2023 | 139.00 | 139.00 | 134.00 | 134.00 | 133.31 | - |
| Mar 02, 2023 | 1.25 Dividend | |||||
| Mar 01, 2023 | 142.00 | 142.00 | 139.00 | 139.00 | 137.04 | - |
| Feb 28, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 139.02 | - |
| Feb 27, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 140.99 | - |
| Feb 24, 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 138.03 | - |
| Feb 23, 2023 | 142.00 | 143.00 | 142.00 | 143.00 | 140.99 | - |
| Feb 22, 2023 | 142.00 | 142.00 | 140.00 | 140.00 | 138.03 | - |
| Feb 21, 2023 | 145.00 | 145.00 | 142.00 | 142.00 | 140.00 | - |
| Feb 20, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.96 | - |
| Feb 17, 2023 | 143.00 | 143.00 | 143.00 | 143.00 | 140.99 | - |
| Feb 16, 2023 | 144.00 | 144.00 | 143.00 | 143.00 | 140.99 | - |
| Feb 15, 2023 | 146.00 | 146.00 | 144.00 | 144.00 | 141.97 | - |
| Feb 14, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 144.93 | - |
| Feb 13, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.96 | - |
| Feb 10, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 139.02 | - |
| Feb 09, 2023 | 141.00 | 141.00 | 139.00 | 141.00 | 139.02 | 7 |
| Feb 08, 2023 | 141.00 | 142.00 | 141.00 | 142.00 | 140.00 | - |
| Feb 07, 2023 | 142.00 | 142.00 | 141.00 | 141.00 | 139.02 | - |
| Feb 06, 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 140.00 | - |
| Feb 03, 2023 | 131.00 | 137.00 | 131.00 | 137.00 | 135.07 | - |
| Feb 02, 2023 | 130.00 | 132.00 | 130.00 | 132.00 | 130.14 | - |
| Feb 01, 2023 | 130.00 | 130.00 | 128.00 | 128.00 | 126.20 | - |
| Jan 31, 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 125.21 | 20 |
| Jan 30, 2023 | 130.00 | 130.00 | 126.00 | 126.00 | 124.23 | 2 |
| Jan 27, 2023 | 128.00 | 128.00 | 127.00 | 127.00 | 125.21 | - |
| Jan 26, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 124.23 | - |
| Jan 25, 2023 | 126.00 | 126.00 | 124.00 | 124.00 | 122.25 | - |
| Jan 24, 2023 | 127.00 | 127.00 | 125.00 | 125.00 | 123.24 | - |
| Jan 23, 2023 | 127.00 | 127.00 | 126.00 | 126.00 | 124.23 | - |
| Jan 20, 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 124.23 | - |
| Jan 19, 2023 | 128.00 | 128.00 | 125.00 | 125.00 | 123.24 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.