Peach Property Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	10.200	10.200	10.140	10.200	6.701	959
2024-02-14	10.198	10.198	10.140	10.140	6.662	1,274
2024-02-13	10.500	10.500	10.200	10.260	6.741	6,883
2024-02-12	10.900	10.900	10.000	10.900	7.161	1,884
2024-02-09	10.000	10.030	9.900	10.000	6.570	2,190
2024-02-08	9.920	9.921	9.920	9.921	6.518	349
2024-02-07	10.100	10.400	9.927	10.100	6.635	2,195
2024-02-06	10.620	10.620	10.520	10.521	6.912	374
2024-02-05	10.652	10.720	10.652	10.700	7.030	1,457
2024-02-02	10.040	10.090	10.040	10.040	6.596	2,151
2024-02-01	10.120	10.189	10.120	10.130	6.655	1,936
2024-01-31	10.320	10.320	10.320	10.320	6.780	624
2024-01-30	10.100	10.100	10.099	10.100	6.635	1,005
2024-01-29	10.050	10.100	10.050	10.100	6.635	1,375
2024-01-26	10.147	10.300	10.100	10.100	6.635	2,149
2024-01-25	9.729	10.300	9.729	9.870	6.485	4,808
2024-01-24	9.377	9.460	9.375	9.375	6.159	3,169
2024-01-23	9.706	9.724	9.516	9.700	6.373	17,636
2024-01-22	10.400	10.640	10.399	10.399	6.832	1,172
2024-01-19	10.398	10.520	10.398	10.520	6.911	667
2024-01-18	10.500	10.500	10.500	10.500	6.898	1,110
2024-01-17	10.554	10.554	10.520	10.520	6.911	5,675
2024-01-16	10.600	10.600	10.600	10.600	6.964	518
2024-01-15	10.620	10.620	10.620	10.620	6.977	548
2024-01-12	10.660	10.748	10.660	10.663	7.005	1,049
2024-01-11	10.540	10.600	10.540	10.561	6.938	2,588
2024-01-09	10.626	10.660	10.626	10.660	7.003	784
2024-01-08	10.767	10.790	10.767	10.790	7.089	1,129
2024-01-05	10.980	10.980	10.820	10.980	7.214	1,222
2024-01-04	10.709	10.709	10.709	10.709	7.036	140
2024-01-03	10.938	11.260	10.620	10.620	6.977	2,145
2023-12-29	11.480	11.480	11.300	11.300	7.424	104
2023-12-28	11.364	11.364	11.080	11.080	7.279	385
2023-12-27	10.985	11.019	10.985	11.019	7.239	1,297
2023-12-22	10.678	10.780	10.678	10.780	7.082	492
2023-12-21	10.540	10.579	10.540	10.540	6.924	14,319
2023-12-20	10.608	10.608	10.560	10.560	6.938	120
2023-12-19	10.820	10.820	10.820	10.820	7.108	37
2023-12-18	11.143	11.340	11.143	11.340	7.450	2,000
2023-12-15	11.000	11.000	10.995	11.000	7.227	30,691
2023-12-14	10.960	11.332	10.880	10.880	7.148	3,767
2023-12-12	11.063	11.063	10.760	10.760	7.069	691
2023-12-11	11.050	11.140	10.961	11.140	7.319	3,900
2023-12-08	11.020	11.058	10.960	11.020	7.240	1,385
2023-12-07	11.060	11.100	10.960	10.960	7.200	8,026
2023-12-06	11.300	11.380	11.300	11.300	7.424	21,592
2023-12-05	11.460	11.500	11.460	11.500	7.555	131
2023-12-04	11.080	11.108	11.080	11.080	7.279	1,343
2023-12-01	11.012	11.040	11.012	11.040	7.253	475
2023-11-30	11.193	11.193	11.140	11.140	7.319	158
2023-11-29	11.077	11.240	11.077	11.117	7.304	1,225
2023-11-28	10.800	10.960	10.800	10.832	7.116	1,600
2023-11-27	10.940	10.980	10.940	10.979	7.213	318
2023-11-24	11.000	11.000	10.932	11.000	7.227	510
2023-11-23	10.966	10.966	10.860	10.860	7.135	1,878
2023-11-22	10.828	11.060	10.828	11.060	7.266	8,509
2023-11-21	10.710	10.900	10.710	10.900	7.161	2,040
2023-11-20	10.520	11.060	10.520	11.060	7.266	1,078
2023-11-17	10.600	10.600	10.600	10.600	6.964	1,585
2023-11-16	10.400	10.600	10.300	10.600	6.964	1,568

← NewerPage 10 of 19 · 1,108 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-24	0.0033 GBX
2021-05-31	0.0015 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.