Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	31.150	31.400	30.550	31.329	20.582	5,028
2022-08-26	30.300	30.407	29.700	30.000	19.709	4,655
2022-08-25	30.650	30.650	30.450	30.450	20.005	1,390
2022-08-24	30.200	30.400	29.850	30.400	19.972	3,372
2022-08-23	30.550	30.850	30.250	30.400	19.972	4,207
2022-08-22	31.800	31.800	30.400	30.500	20.038	3,227
2022-08-19	31.800	31.995	31.300	31.690	20.819	6,454
2022-08-18	32.100	32.150	31.700	31.910	20.964	4,615
2022-08-17	32.100	34.139	31.850	31.900	20.957	5,294
2022-08-16	33.850	34.450	33.700	34.164	22.444	3,209
2022-08-15	33.900	34.150	33.649	33.960	22.311	5,439
2022-08-12	33.800	34.150	33.800	33.899	22.271	4,714
2022-08-11	33.350	33.354	32.950	33.354	21.912	3,238
2022-08-10	31.500	33.000	31.488	32.900	21.614	1,856
2022-08-09	31.700	32.039	31.700	31.928	20.975	3,142
2022-08-08	32.300	32.600	32.300	32.365	21.263	2,306
2022-08-05	32.400	32.500	31.900	32.500	21.351	1,282
2022-08-04	33.900	33.900	32.800	32.900	21.614	210
2022-08-03	33.500	33.750	33.250	33.319	21.890	1,455
2022-08-02	33.450	33.550	33.000	33.300	21.877	1,390
2022-07-29	34.600	34.750	34.350	34.550	22.698	374
2022-07-28	34.750	35.000	34.050	35.000	22.994	2,437
2022-07-27	34.600	34.950	34.349	34.500	22.665	2,330
2022-07-26	35.550	35.550	34.450	34.613	22.739	1,108
2022-07-25	36.100	37.100	35.500	36.089	23.710	7,270
2022-07-22	34.400	36.000	34.400	36.000	23.651	4,856
2022-07-21	33.500	34.150	33.500	33.826	22.223	1,620
2022-07-20	34.400	34.400	33.150	34.291	22.528	2,720
2022-07-19	34.300	34.300	34.100	34.206	22.472	543
2022-07-18	33.350	34.450	33.350	34.373	22.582	10,958
2022-07-15	32.050	33.200	31.950	33.200	21.811	4,265
2022-07-14	33.600	33.600	31.900	32.350	21.253	4,851
2022-07-13	33.850	33.900	33.150	33.437	21.967	4,594
2022-07-12	33.350	34.650	33.165	34.244	22.497	1,784
2022-07-11	34.250	34.250	33.550	33.950	22.304	2,355
2022-07-08	34.600	34.950	34.500	34.500	22.665	3,123
2022-07-07	35.300	35.300	34.500	34.678	22.782	3,026
2022-07-06	35.250	36.050	34.900	35.150	23.092	7,329
2022-07-05	33.950	34.176	33.750	34.100	22.403	3,588
2022-07-04	34.750	34.750	34.100	34.546	22.696	1,938
2022-07-01	35.700	35.850	34.900	35.600	23.388	2,088
2022-06-30	36.150	36.150	35.200	35.412	23.265	3,807
2022-06-29	37.000	37.000	35.950	36.602	24.046	3,327
2022-06-28	38.200	38.250	37.600	37.827	24.851	4,113
2022-06-27	38.800	39.200	37.850	39.000	25.622	2,125
2022-06-24	39.300	39.300	38.750	38.994	25.618	1,400
2022-06-23	38.700	39.200	38.650	38.900	25.556	2,119
2022-06-22	38.100	39.100	38.100	39.000	25.622	5,331
2022-06-21	39.450	39.650	39.395	39.501	25.951	8,533
2022-06-20	39.350	39.750	38.938	39.750	26.114	3,825
2022-06-17	39.300	39.348	38.700	38.800	25.490	5,070
2022-06-16	39.400	39.400	38.250	38.913	25.565	6,006
2022-06-15	40.850	41.000	40.100	40.499	26.607	10,305
2022-06-14	39.150	40.350	39.150	39.821	26.161	5,073
2022-06-13	42.400	42.400	40.200	41.528	27.282	16,142
2022-06-10	43.050	43.150	42.750	42.932	28.205	3,175
2022-06-09	43.100	43.550	42.650	43.500	28.578	7,311
2022-06-08	43.750	43.950	43.050	43.500	28.578	5,778
2022-06-07	44.850	44.900	43.051	43.924	28.857	6,906
2022-06-01	47.250	47.500	45.200	45.951	30.188	11,559

← NewerPage 16 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.