Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.520	10.557	10.500	10.527	6.916	3,095
2023-08-15	10.500	10.511	10.460	10.500	6.898	23,330
2023-08-14	10.500	10.500	10.500	10.500	6.898	2,090
2023-08-11	10.540	10.758	10.540	10.610	6.971	7,274
2023-08-10	10.940	10.940	10.860	10.940	7.187	2,834
2023-08-09	10.620	10.743	10.620	10.640	6.990	10,369
2023-08-08	10.640	11.079	10.500	10.580	6.951	10,518
2023-08-07	11.160	11.320	11.160	11.200	7.358	6,405
2023-08-04	11.600	11.620	11.600	11.620	7.634	578
2023-08-03	11.597	11.660	11.597	11.624	7.637	7,405
2023-08-02	11.602	11.700	11.582	11.695	7.683	5,799
2023-07-31	11.599	11.700	11.599	11.680	7.673	6,163
2023-07-28	11.750	11.790	11.540	11.580	7.608	10,640
2023-07-27	11.957	12.007	11.939	11.939	7.843	5,378
2023-07-26	12.291	12.440	12.291	12.320	8.094	4,909
2023-07-25	12.103	12.520	12.103	12.469	8.192	5,993
2023-07-24	12.400	12.400	12.232	12.232	8.036	4,909
2023-07-21	12.800	12.800	12.600	12.626	8.295	5,248
2023-07-20	13.084	13.084	12.803	12.960	8.514	7,720
2023-07-19	13.119	13.120	12.700	13.120	8.619	7,299
2023-07-18	12.146	12.526	12.115	12.500	8.212	9,512
2023-07-17	12.236	12.380	12.160	12.380	8.133	2,298
2023-07-14	12.120	12.380	12.080	12.380	8.133	19,837
2023-07-13	12.549	12.549	12.140	12.260	8.054	17,225
2023-07-12	12.177	12.701	12.100	12.701	8.344	4,157
2023-07-11	12.197	12.432	12.197	12.400	8.146	6,731
2023-07-10	12.400	12.546	12.400	12.400	8.146	1,959
2023-07-07	12.669	12.669	12.669	12.669	8.323	3,408
2023-07-06	13.217	13.217	13.129	13.129	8.626	1,921
2023-07-05	13.583	13.583	13.423	13.423	8.818	1,618
2023-07-04	13.593	13.880	13.593	13.880	9.119	7,723
2023-07-03	13.317	13.320	13.280	13.320	8.751	801
2023-06-30	13.263	13.281	13.117	13.280	8.725	16,369
2023-06-29	13.226	13.269	13.100	13.269	8.717	8,798
2023-06-28	13.203	13.203	12.675	13.200	8.672	10,214
2023-06-27	12.469	12.483	12.340	12.340	8.107	8,156
2023-06-26	12.437	12.460	12.129	12.460	8.186	12,500
2023-06-23	12.992	13.000	12.520	12.520	8.225	4,463
2023-06-22	13.463	13.541	13.463	13.500	8.869	3,706
2023-06-21	13.660	13.660	13.600	13.600	8.935	4,397
2023-06-20	13.430	13.680	13.430	13.562	8.910	9,669
2023-06-19	13.689	13.700	13.662	13.700	9.000	4,120
2023-06-16	14.306	14.306	14.020	14.020	9.211	11,328
2023-06-15	14.271	14.300	14.254	14.254	9.364	7,227
2023-06-14	14.720	14.720	14.420	14.420	9.473	6,375
2023-06-13	15.040	15.040	14.764	14.840	9.749	2,612
2023-06-12	14.480	14.800	14.168	14.800	9.723	4,860
2023-06-09	13.771	13.830	13.771	13.800	9.066	3,910
2023-06-08	13.711	13.711	13.660	13.660	8.974	6,364
2023-06-07	13.960	13.960	13.797	13.960	9.171	4,163
2023-06-06	13.727	13.780	13.540	13.540	8.895	4,145
2023-06-05	13.780	13.780	13.780	13.780	9.053	948
2023-06-02	13.460	13.700	12.480	13.700	9.000	4,076
2023-06-01	12.460	12.460	12.380	12.380	8.133	1,368
2023-05-31	12.323	12.760	12.323	12.760	8.383	33,777
2023-05-30	12.287	12.300	12.287	12.300	8.081	2,965
2023-05-26	12.139	12.680	12.139	12.679	8.330	7,186
2023-05-25	12.098	12.160	12.098	12.160	7.989	1,253
2023-05-24	12.000	12.156	12.000	12.001	7.884	6,165
2023-05-23	12.257	12.281	12.257	12.260	8.054	1,470

← NewerPage 12 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.