Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pepkor Holdings Limited (S1VA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
1.1200-0.0600 (-5.08%)
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20221.12001.12001.12001.12001.1200-
Dec 01, 20221.17001.18001.17001.18001.1800235
Nov 30, 20221.19001.19001.19001.19001.1900-
Nov 29, 20221.21001.21001.21001.21001.2100-
Nov 28, 20221.25001.25001.19001.19001.1900405
Nov 25, 20221.21001.21001.21001.21001.2100-
Nov 24, 20221.22001.22001.22001.22001.2200-
Nov 23, 20221.22001.22001.22001.22001.22001,350
Nov 22, 20221.25001.25001.25001.25001.2500-
Nov 21, 20221.25001.25001.25001.25001.2500-
Nov 18, 20221.26001.26001.26001.26001.2600-
Nov 17, 20221.27001.27001.27001.27001.2700-
Nov 16, 20221.26001.26001.26001.26001.2600-
Nov 15, 20221.27001.27001.27001.27001.2700-
Nov 14, 20221.27001.27001.27001.27001.2700-
Nov 11, 20221.31001.31001.28001.28001.2800100
Nov 10, 20221.29001.29001.29001.29001.2900-
Nov 09, 20221.26001.26001.26001.26001.2600-
Nov 08, 20221.28001.28001.28001.28001.2800-
Nov 07, 20221.27001.27001.27001.27001.2700-
Nov 04, 20221.29001.29001.29001.29001.2900-
Nov 03, 20221.27001.27001.27001.27001.2700-
Nov 02, 20221.24001.24001.24001.24001.2400-
Nov 01, 20221.24001.24001.24001.24001.2400-
Oct 31, 20221.22001.22001.22001.22001.2200-
Oct 28, 20221.22001.22001.22001.22001.2200-
Oct 27, 20221.17001.22001.17001.22001.22005,500
Oct 26, 20221.17001.17001.17001.17001.1700-
Oct 25, 20221.16001.16001.16001.16001.1600600
Oct 24, 20221.15001.15001.15001.15001.1500-
Oct 21, 20221.15001.15001.15001.15001.1500-
Oct 20, 20221.16001.16001.16001.16001.1600-
Oct 19, 20221.17001.17001.17001.17001.1700-
Oct 18, 20221.19001.19001.19001.19001.1900-
Oct 17, 20221.15001.15001.15001.15001.1500-
Oct 14, 20221.17001.17001.17001.17001.1700-
Oct 13, 20221.14001.14001.14001.14001.1400-
Oct 12, 20221.17001.17001.17001.17001.1700-
Oct 11, 20221.17001.17001.17001.17001.1700-
Oct 10, 20221.16001.16001.16001.16001.1600-
Oct 07, 20221.16001.16001.16001.16001.1600-
Oct 06, 20221.17001.17001.17001.17001.1700-
Oct 05, 20221.16001.16001.16001.16001.1600-
Oct 04, 20221.17001.17001.17001.17001.1700-
Oct 03, 20221.15001.15001.15001.15001.1500-
Sep 30, 20221.16001.16001.16001.16001.1600-
Sep 29, 20221.19001.19001.19001.19001.1900-
Sep 28, 20221.17001.17001.17001.17001.1700-
Sep 27, 20221.19001.19001.19001.19001.1900-
Sep 26, 20221.16001.16001.16001.16001.1600-
Sep 23, 20221.18001.18001.18001.18001.1800-
Sep 22, 20221.16001.16001.16001.16001.1600-
Sep 21, 20221.16001.16001.16001.16001.1600-
Sep 20, 20221.16001.16001.16001.16001.1600-
Sep 19, 20221.15001.15001.15001.15001.1500-
Sep 16, 20221.24001.24001.20001.20001.20005,783
Sep 15, 20221.20001.20001.20001.20001.2000-
Sep 14, 20221.20001.20001.20001.24001.2400-
Sep 13, 20221.24001.24001.24001.23001.2300-
Sep 12, 20221.21001.23001.21001.23001.23004,000
Sep 09, 20221.17001.17001.17001.17001.1700-
Sep 08, 20221.18001.18001.18001.18001.1800-
Sep 07, 20221.19001.19001.19001.19001.1900-
Sep 06, 20221.20001.20001.20001.20001.2000-
Sep 05, 20221.17001.17001.17001.17001.1700-
Sep 02, 20221.15001.15001.15001.15001.1500-
Sep 01, 20221.13001.13001.13001.13001.1300-
Aug 31, 20221.17001.17001.17001.17001.1700-
Aug 30, 20221.19001.19001.19001.19001.1900-
Aug 29, 20221.16001.16001.16001.16001.1600-
Aug 26, 20221.17001.17001.17001.17001.1700-
Aug 25, 20221.18001.18001.18001.18001.1800-
Aug 24, 20221.17001.17001.17001.17001.1700-
Aug 23, 20221.17001.17001.17001.17001.1700-
Aug 22, 20221.17001.17001.17001.17001.1700-
Aug 19, 20221.22001.22001.18001.18001.18001
Aug 18, 20221.22001.22001.22001.22001.2200-
Aug 17, 20221.26001.26001.26001.26001.2600-
Aug 16, 20221.23001.23001.23001.23001.2300-
Aug 15, 20221.24001.24001.24001.24001.2400-
Aug 12, 20221.24001.24001.24001.24001.2400-
Aug 11, 20221.22001.23001.22001.23001.23001,000
Aug 10, 20221.17001.17001.17001.17001.1700-
Aug 09, 20221.17001.17001.17001.17001.1700-
Aug 08, 20221.15001.15001.15001.15001.1500-
Aug 05, 20221.14001.14001.14001.14001.1400-
Aug 04, 20221.13001.13001.13001.13001.1300-
Aug 03, 20221.13001.13001.13001.13001.1300-
Aug 02, 20221.17001.17001.17001.17001.1700-
Aug 01, 20221.16001.16001.16001.16001.1600-
Jul 29, 20221.18001.18001.18001.18001.1800-
Jul 28, 20221.15001.15001.15001.15001.1500-
Jul 27, 20221.14001.14001.14001.14001.1400-
Jul 26, 20221.14001.14001.14001.14001.1400-
Jul 25, 20221.14001.14001.14001.14001.1400-
Jul 22, 20221.14001.14001.14001.14001.1400-
Jul 21, 20221.13001.13001.13001.13001.1300-
Jul 20, 20221.13001.13001.13001.13001.1300-
Jul 19, 20221.12001.12001.12001.12001.1200-
Jul 18, 20221.12001.12001.12001.12001.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement