PIERER Mobility AG Historical Data - PKTM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
PIERER Mobility AG (PKTM)
PIERER Mobility AG (PKTM) Historical

PIERER Mobility AG (PKTM)

38.90

-1.40

(-3.47%)

Closed May 20 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.8	4.85175202156	37.1	40.6	36.9	478	38.03398902	DE
4	-1.1	-2.75	40	40.799999	36.6	481	38.05578403	DE
12	-8.8	-18.4486373166	47.7	49.5	36.6	495	41.85286675	DE
26	-19.7	-33.6177474403	58.6	62.4	36.6	481	47.19196729	DE
52	-16.9	-30.2867383513	55.8	62.4	36.6	472	47.48789027	DE
156	-16.9	-30.2867383513	55.8	62.4	36.6	472	47.48789027	DE
260	-16.9	-30.2867383513	55.8	62.4	36.6	472	47.48789027	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715977620	39.2	-1.1	-2.73	40.5	40.5	39.1	490
1715891220	40.299999	0.3	0.75	40	40.6	40	225
1715804820	40	-0.6	-1.48	39.7	40	39.4	307
1715718420	40.6	3.7	10.03	37.6	40.6	37.6	237
1715631960	36.9	-0.7	-1.86	37.2	37.6	36.9	1455
1715372820	37.6	-0.1	-0.27	37.1	37.6	37.1	165
1715286420	37.7	-0.3	-0.79	37.1	37.7	37.1	85
1715200020	38	-1.5	-3.80	39.4	39.4	36.799999	1344
1715113620	39.5	0.7	1.80	39.1	39.5	38.299999	55
1715027220	38.799999	1.2	3.19	37.1	39.299999	36.9	633
1714768020	37.6	0.3	0.80	37	38.299999	36.9	837
1714681560	37.299999	0.1	0.27	37.4	37.6	37.1	424
1714508820	37.2	-0.8	-2.11	38	38.1	36.6	860
1714422420	38	-0.2	-0.52	38.799999	38.799999	37.5	130
1714163220	38.2	0.7	1.87	37.9	38.2	36.799999	318
1714076820	37.5	-1.1	-2.85	37.6	37.6	36.9	617
1713990420	38.6	-0.4	-1.03	38.5	38.6	37.4	545
1713903960	39	-0.9	-2.26	40.5	40.5	38.5	738
1713817560	39.9	-0.8	-1.97	40.799999	40.799999	39.9	91
1713558420	40.7	-0.3	-0.73	40	40.799999	40	71
1713472020	41	-0.1	-0.24	40.799999	41	39.799999	6242
1713385620	41.1	-0.7	-1.67	41.5	41.5	40.799999	216
1713299220	41.799999	-0.6	-1.42	41.1	42.299999	41.1	119
1713212820	42.4	-1.2	-2.75	42.4	42.6	41.6	1128
1712953620	43.6	0	0.00	43.8	43.8	43.6	22
1712867220	43.6	-0.5	-1.13	43.8	44	42.6	1290
1712780760	44.1	-1	-2.22	45.1	45.1	43.5	198
1712694360	45.1	1.4	3.20	44.1	45.1	44	47
1712607960	43.7	-0.8	-1.80	44	45	43.6	513
1712348820	44.5	0.4	0.91	44.9	44.9	43.6	285
1712262360	44.1	-0.7	-1.56	44.5	44.7	44.1	1630
1712175960	44.8	-2.3	-4.88	45.3	45.6	44.6	384
1712089560	47.1	-0.4	-0.84	47.7	47.7	46	488
1711661160	47.5	1.7	3.71	45.8	47.5	45.8	254
1711574820	45.8	0.6	1.33	45.1	45.9	45.1	181
1711488360	45.2	0.9	2.03	44	45.2	44	848
1711401960	44.3	-1.2	-2.64	45.9	45.9	43.8	190
1711142760	45.5	0.8	1.79	45.3	45.5	45.3	113
1711056360	44.7	-0.2	-0.45	44	45.3	43.5	565
1710969960	44.9	-0.2	-0.44	44.8	44.9	43.5	1015
1710883560	45.1	-0.3	-0.66	45	45.1	44.7	167
1710797160	45.4	-0.3	-0.66	46.1	46.2	45.2	1081
1710537960	45.7	-1.3	-2.77	46.5	46.6	45.2	376
1710451620	47	0.4	0.86	47.2	47.2	47	122
1710365160	46.6	-0.8	-1.69	46.9	46.9	46.6	47
1710278760	47.4	1.1	2.38	46.5	47.4	45.5	445
1710192420	46.3	-0.3	-0.64	47.5	47.5	44.7	428
1709933160	46.6	-0.5	-1.06	47.1	47.1	46.6	60
1709846760	47.1	-0.3	-0.63	46.8	47.1	46.8	86
1709760360	47.4	-0.8	-1.66	48.3	48.3	47.1	131
1709673960	48.2	-0.2	-0.41	47.8	48.2	47.8	52
1709587560	48.4	0.3	0.62	48	48.5	48	99
1709328360	48.1	-0.6	-1.23	48.3	49.5	47.7	112
1709241960	48.7	0.4	0.83	48.4	48.7	48.4	86
1709155560	48.3	1.2	2.55	47.8	48.3	47.8	58
1709069220	47.1	-0.3	-0.63	48.3	48.5	47.1	56
1708982760	47.4	-0.3	-0.63	47.4	47.4	47.4	100
1708723560	47.7	-0.6	-1.24	47.7	47.7	47.4	52
1708637220	48.3	0.2	0.42	49.4	49.4	47.8	127
1708550820	48.1	-1.2	-2.43	48.8	48.8	48.1	21
1708464420	49.3	0.4	0.82	48.6	49.3	48.4	103

PIERER Mobility

BNP Paribas Issuance

Bnp Paribas Issuance

Bnp Paribas Issuance

Public Violet Fybo

Advisor Managed

Toscana Aeroporti

American Vanadium

Genting Berhad (PK)

Altea Green Power

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions