Peh Wertpapier AG Historical Data - PEH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Peh Wertpapier AG (PEH)
Peh Wertpapier AG (PEH) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.8	3.57142857143	22.4	23.4	22.2	427	22.23657679	DE
4	0	0	23.2	24	22.2	345	22.67620429	DE
12	0.4	1.75438596491	22.8	24.2	20.6	294	22.41959558	DE
26	-1.2	-4.91803278689	24.4	24.6	20.6	361	22.59480131	DE
52	1.800001	8.41122001922	21.399999	25.4	20.399999	349	22.83594046	DE
156	2.2	10.4761904762	21	25.4	18.2	325	22.39605435	DE
260	2.2	10.4761904762	21	25.4	18.2	325	22.39605435	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738358820	23.2	0.6	2.65	23.2	23.2	23.2	264
1738272420	22.6	0	0.00	22.6	22.6	22.6	0
1738186020	22.6	0.4	1.80	23.4	23.4	22.6	78
1738099620	22.2	0	0.00	22.2	22.2	22.2	0
1738013220	22.2	-0.6	-2.63	22.4	22.4	22.2	775
1737754020	22.8	0	0.00	22.8	22.8	22.8	0
1737667620	22.8	0	0.00	22.8	22.8	22.8	0
1737581220	22.8	0	0.00	22.8	22.8	22.8	200
1737494820	22.8	0.2	0.88	22.8	22.8	22.8	1
1737408420	22.6	-1	-4.24	22.8	23.8	22.6	1132
1737149220	23.6	0.6	2.61	23.6	23.6	23.6	1
1737062820	23	0	0.00	23	23	23	0
1736976420	23	0	0.00	23	23	23	0
1736890020	23	0	0.00	23	23	23	0
1736803620	23	0	0.00	23	23	23	349
1736544420	23	0	0.00	23	23	23	0
1736458020	23	0	0.00	23	23	23	0
1736371620	23	-0.2	-0.86	23.2	23.2	23	275
1736285220	23.2	0.2	0.87	23	24	22.8	139
1736198820	23	-1.2	-4.96	23.2	23.2	23	496
1735939620	24.2	0	0.00	24.2	24.2	24.2	0
1735853220	24.2	1.2	5.22	23.6	24.2	23.6	265
1735594020	23	0	0.00	23	23	23	0
1735334820	23	0.2	0.88	23	23	23	286
1734989220	22.8	0	0.00	22.8	22.8	22.8	0
1734730020	22.8	0	0.00	22.8	22.8	22.8	277
1734643620	22.8	0.2	0.88	22.8	22.8	22.8	191
1734557220	22.6	-0.4	-1.74	22.8	22.8	22.6	123
1734470820	23	0	0.00	23	23	23	0
1734384420	23	0	0.00	23	23	23	0
1734125220	23	0	0.00	23	23	23	1
1734038820	23	0.2	0.88	23	23	23	25
1733952420	22.8	-0.4	-1.72	23.4	23.4	22.8	865
1733866020	23.2	0.4	1.75	23	23.2	23	100
1733779620	22.8	0.4	1.79	23.2	23.2	22.8	130
1733520420	22.4	-0.6	-2.61	22.4	22.6	22.4	450
1733434020	23	0	0.00	22.8	23	22.8	93
1733347620	23	1.2	5.50	22.2	23.4	22.2	653
1733261220	21.8	0.2	0.93	21.2	21.8	21.2	1040
1733174820	21.6	-0.2	-0.92	21.2	21.8	20.6	605
1732915620	21.8	0	0.00	21.8	22	21.6	825
1732829220	21.8	0	0.00	21.8	21.8	21.8	0
1732742820	21.8	0	0.00	21.8	21.8	21.8	0
1732656420	21.8	0	0.00	21.8	21.8	21.8	0
1732570020	21.8	0.4	1.87	21.8	21.8	21.399999	127
1732310820	21.399999	-0.4	-1.83	21.399999	21.399999	21.399999	28
1732224420	21.8	0.4	1.87	21.399999	21.8	21.399999	181
1732138020	21.399999	0	0.00	21.399999	21.399999	21.399999	1
1732051620	21.399999	-0.2	-0.93	21.399999	21.399999	21.399999	87
1731965220	21.6	-0.6	-2.70	22.4	22.4	21.2	786
1731705960	22.2	-0.2	-0.89	22.2	22.2	22.2	30
1731619560	22.4	0	0.00	22.4	22.4	22.4	1
1731533160	22.4	0	0.00	22.4	22.4	22.4	50
1731446820	22.4	0	0.00	22.4	22.4	22.4	0
1731360420	22.4	0.4	1.82	22.8	22.8	22.4	210
1731101220	22	-0.2	-0.90	22.8	22.8	22	4
1731014760	22.2	0	0.00	22.2	22.2	22.2	0
1730928360	22.2	0	0.00	22.2	22.2	22.2	0
1730841960	22.2	0	0.00	22.2	22.2	22.2	0
1730755560	22.2	0	0.00	22.4	22.4	22.2	151

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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