Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	12.923	12.923	12.806	12.806	8.413	349
2023-05-19	12.961	12.961	12.961	12.961	8.515	1,269
2023-05-17	12.840	12.840	12.840	12.840	8.435	151
2023-05-16	13.367	13.380	13.367	13.380	8.790	1,236
2023-05-15	13.220	13.220	13.220	13.220	8.685	394
2023-05-12	12.842	12.842	12.842	12.842	8.437	994
2023-05-11	12.413	12.413	12.359	12.360	8.120	1,394
2023-05-10	12.748	12.780	12.688	12.688	8.335	942
2023-05-09	12.480	12.729	12.480	12.649	8.310	5,195
2023-05-05	12.200	12.471	12.046	12.440	8.173	92,440
2023-05-04	13.220	13.230	12.180	12.180	8.002	22,039
2023-05-03	13.440	13.467	13.341	13.419	8.816	5,735
2023-05-02	13.723	13.900	13.684	13.706	9.004	6,221
2023-04-28	13.940	14.033	13.929	14.033	9.219	5,522
2023-04-27	13.855	13.880	13.721	13.721	9.014	3,997
2023-04-26	13.940	13.940	13.599	13.599	8.934	3,833
2023-04-25	13.984	14.080	13.800	14.080	9.250	3,224
2023-04-24	14.124	14.205	13.780	13.780	9.053	5,530
2023-04-21	13.700	14.200	13.700	14.037	9.222	3,382
2023-04-20	13.660	13.758	13.420	13.460	8.843	22,849
2023-04-19	13.205	13.340	13.205	13.340	8.764	11,392
2023-04-18	13.377	13.411	13.250	13.380	8.790	3,475
2023-04-17	13.346	13.346	13.174	13.185	8.662	3,245
2023-04-14	13.063	13.126	12.868	12.868	8.454	5,719
2023-04-13	12.100	12.339	12.100	12.134	7.972	13,465
2023-04-12	12.280	12.349	12.240	12.241	8.042	3,326
2023-04-11	12.540	12.540	12.100	12.100	7.949	825
2023-04-06	11.420	12.141	11.420	12.141	7.976	1,728
2023-04-05	11.996	11.996	11.540	11.540	7.581	1,612
2023-04-04	12.200	12.200	12.033	12.100	7.949	3,970
2023-04-03	12.380	12.380	12.060	12.060	7.923	2,557
2023-03-31	12.400	12.400	12.221	12.240	8.041	3,376
2023-03-30	12.240	12.240	12.160	12.220	8.028	2,379
2023-03-29	12.060	12.094	11.780	12.094	7.945	4,006
2023-03-28	12.120	13.380	12.027	12.027	7.901	8,256
2023-03-27	13.840	13.880	13.520	13.642	8.963	2,207
2023-03-24	14.560	14.600	13.800	14.384	9.450	3,609
2023-03-23	14.840	14.840	14.580	14.756	9.695	4,594
2023-03-22	14.840	15.227	14.840	15.122	9.935	2,636
2023-03-21	14.380	14.700	14.380	14.501	9.527	2,956
2023-03-20	14.400	14.501	14.209	14.501	9.527	1,245
2023-03-17	14.765	14.765	14.765	14.765	9.700	52
2023-03-16	15.060	15.620	15.060	15.263	10.027	2,435
2023-03-15	15.780	15.780	15.060	15.400	10.117	3,874
2023-03-14	15.820	15.820	15.820	15.820	10.393	761
2023-03-13	15.420	15.760	15.103	15.407	10.122	2,230
2023-03-10	16.399	16.399	15.639	15.639	10.275	4,175
2023-03-09	16.516	16.559	16.460	16.460	10.814	3,388
2023-03-08	17.120	17.120	17.019	17.019	11.181	1,980
2023-03-07	17.360	17.754	17.360	17.754	11.664	2,719
2023-03-06	18.080	18.080	18.040	18.055	11.862	1,495
2023-03-03	17.740	17.800	17.700	17.800	11.694	997
2023-03-02	17.220	17.400	17.220	17.400	11.431	3,636
2023-03-01	17.306	17.306	17.120	17.256	11.336	2,862
2023-02-28	17.720	17.720	17.720	17.720	11.641	365
2023-02-27	17.680	17.680	17.440	17.601	11.563	1,406
2023-02-24	17.340	17.340	17.171	17.178	11.286	2,438
2023-02-23	17.113	17.260	16.976	17.140	11.260	1,574
2023-02-22	17.160	17.163	17.080	17.080	11.221	1,221
2023-02-21	17.436	17.436	17.296	17.414	11.441	2,096

← NewerPage 13 of 19 · 1,115 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.