Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	46.550	48.300	46.400	48.000	31.534	13,045
2022-05-30	45.950	47.000	45.950	46.750	30.713	2,786
2022-05-27	45.450	46.300	45.450	46.083	30.275	5,764
2022-05-25	44.200	45.300	44.200	45.300	29.761	2,924
2022-05-24	45.500	45.500	44.150	44.150	29.005	2,744
2022-05-23	46.300	46.550	45.250	45.378	29.810	2,257
2022-05-20	46.400	46.950	46.400	46.696	30.675	4,755
2022-05-19	45.250	45.650	44.999	45.650	29.988	1,134
2022-05-18	46.050	46.550	45.500	46.256	30.386	1,315
2022-05-17	45.650	46.050	45.450	45.657	29.993	1,547
2022-05-16	45.500	45.750	44.800	45.505	29.893	17,400
2022-05-13	44.700	44.700	44.000	44.550	29.266	4,878
2022-05-12	45.200	45.350	44.613	45.092	29.622	1,391
2022-05-11	45.350	47.200	45.350	45.556	29.927	1,618
2022-05-10	45.450	46.400	45.450	46.097	30.282	3,218
2022-05-09	47.900	47.900	45.900	46.963	30.851	1,842
2022-05-06	48.600	48.600	47.665	47.961	31.507	5,264
2022-05-05	49.400	49.500	48.350	48.400	31.795	2,442
2022-05-04	48.700	49.195	48.700	48.971	32.170	1,542
2022-05-03	49.150	49.500	48.600	49.289	32.379	4,923
2022-04-29	49.400	50.500	49.400	49.981	32.833	2,388
2022-04-28	50.400	50.800	49.500	50.714	33.315	4,620
2022-04-27	50.100	50.300	49.250	49.797	32.712	5,280
2022-04-26	50.400	50.800	49.900	50.589	33.233	2,407
2022-04-25	51.600	51.600	50.400	51.213	33.643	6,524
2022-04-22	53.900	53.900	53.095	53.409	35.085	10,390
2022-04-21	53.800	54.000	53.695	53.695	35.273	2,629
2022-04-20	54.200	54.200	53.999	54.010	35.480	17,631
2022-04-19	55.700	55.700	54.500	55.358	36.365	1,604
2022-04-14	56.200	56.200	55.500	56.024	36.803	7,376
2022-04-13	55.400	56.300	55.113	56.300	36.985	11,736
2022-04-12	54.600	55.800	54.600	55.515	36.469	3,347
2022-04-11	54.700	55.000	54.699	54.803	36.001	1,317
2022-04-08	54.000	55.300	54.000	54.678	35.919	11,300
2022-04-07	55.200	55.200	53.600	54.734	35.956	8,871
2022-04-06	56.000	56.300	54.600	55.794	36.652	7,213
2022-04-05	56.100	56.400	55.500	56.052	36.821	8,007
2022-04-04	55.400	56.300	55.400	55.948	36.753	9,757
2022-04-01	57.000	57.000	55.900	56.684	37.237	3,792
2022-03-31	58.000	58.213	56.993	57.691	37.898	6,207
2022-03-30	58.200	58.600	57.600	57.809	37.976	9,290
2022-03-29	58.800	59.800	58.400	58.600	38.495	12,996
2022-03-28	58.200	58.800	57.800	58.800	38.627	10,559
2022-03-25	58.600	58.607	58.000	58.607	38.500	565
2022-03-24	58.000	58.200	57.200	57.608	37.844	2,288
2022-03-23	58.000	58.800	57.935	58.729	38.580	828
2022-03-22	57.600	58.000	57.200	57.666	37.882	10,701
2022-03-21	58.000	58.000	57.200	57.416	37.718	562
2022-03-18	57.200	58.400	56.600	57.772	37.952	26,444
2022-03-17	58.000	58.000	57.200	57.200	37.576	4,518
2022-03-16	58.000	58.000	57.369	57.369	37.687	2,457
2022-03-15	56.000	57.400	56.000	56.755	37.284	13,063
2022-03-14	56.200	57.000	56.000	56.210	36.925	2,128
2022-03-11	54.600	55.600	54.600	55.405	36.397	2,986
2022-03-10	53.400	54.200	53.400	54.200	35.605	2,242
2022-03-09	52.600	54.000	52.045	53.268	34.993	5,090
2022-03-08	50.600	51.600	50.400	50.715	33.316	5,452
2022-03-07	51.200	51.200	49.300	50.002	32.847	6,866
2022-03-04	53.800	54.706	52.200	54.706	35.938	4,834
2022-03-03	54.200	55.400	54.200	54.400	35.736	2,183

← NewerPage 17 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.