Peach Property Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	53.400	54.400	53.200	54.400	35.736	1,326
2022-03-01	55.400	55.600	54.200	54.600	35.868	2,373
2022-02-28	55.000	56.600	55.000	55.502	36.460	2,231
2022-02-25	54.000	56.421	54.000	55.800	36.656	27,635
2022-02-24	54.400	54.400	51.600	53.200	34.948	4,429
2022-02-23	55.600	56.600	55.400	55.600	36.525	5,066
2022-02-22	54.800	55.600	54.800	55.124	36.212	16,798
2022-02-21	57.600	57.600	55.400	55.586	36.516	16,418
2022-02-18	57.600	58.400	57.600	57.780	37.957	813
2022-02-17	58.600	58.600	57.200	57.400	37.707	1,735
2022-02-16	58.400	59.000	58.200	58.760	38.600	1,097
2022-02-15	58.200	58.800	56.800	58.600	38.495	2,772
2022-02-14	57.000	59.000	57.000	58.317	38.309	32,474
2022-02-11	58.800	59.000	58.400	58.656	38.532	1,413
2022-02-10	58.200	59.000	58.135	58.144	38.196	1,251
2022-02-09	58.800	58.800	57.800	58.779	38.613	848
2022-02-08	59.000	59.200	58.600	58.943	38.721	2,314
2022-02-07	59.000	59.000	58.600	58.600	38.495	1,725
2022-02-04	59.000	59.827	58.400	58.615	38.505	5,078
2022-02-03	60.000	60.600	59.800	60.022	39.430	4,309
2022-02-02	60.200	60.200	58.888	58.888	38.684	1,980
2022-02-01	57.600	58.000	57.199	57.600	37.838	64,119
2022-01-31	56.600	57.400	56.600	57.194	37.572	32,210
2022-01-28	56.800	57.413	56.587	56.833	37.335	1,206
2022-01-27	57.600	58.000	57.400	57.799	37.970	1,120
2022-01-26	56.600	58.200	56.600	57.534	37.795	3,187
2022-01-25	57.600	58.000	56.400	56.560	37.156	548
2022-01-24	58.800	58.800	57.200	57.723	37.919	7,154
2022-01-21	58.800	58.800	58.018	58.600	38.495	2,630
2022-01-20	60.600	60.600	59.400	60.345	39.642	108,919
2022-01-19	59.800	61.000	59.618	60.369	39.658	1,572
2022-01-18	60.000	60.200	59.200	59.200	38.889	19,176
2022-01-17	61.400	61.400	60.600	61.138	40.163	16,298
2022-01-14	61.800	61.800	61.200	61.777	40.582	673
2022-01-13	62.400	62.600	61.806	62.592	41.118	2,553
2022-01-12	61.400	62.600	60.999	62.000	40.729	2,222
2022-01-11	62.000	62.214	61.400	61.999	40.729	909
2022-01-10	62.200	62.200	61.315	61.337	40.294	3,717
2022-01-07	62.200	63.200	61.600	63.200	41.517	3,346
2022-01-06	63.600	63.608	62.400	63.073	41.434	2,472
2022-01-05	63.200	64.400	63.199	63.199	41.517	3,974
2022-01-04	63.200	63.400	63.000	63.300	41.583	3,376
2021-12-30	63.200	63.400	63.199	63.199	41.517	4,396
2021-12-29	62.600	63.400	62.600	62.934	41.343	4,137
2021-12-23	62.600	62.600	62.000	62.199	40.860	1,550
2021-12-22	61.800	62.400	61.600	61.731	40.552	1,084
2021-12-21	61.600	62.414	61.600	62.200	40.860	3,423
2021-12-20	60.800	62.800	60.800	61.949	40.695	5,219
2021-12-17	63.200	63.200	61.391	61.400	40.335	107,112
2021-12-16	63.000	63.200	63.000	63.000	41.386	2,452
2021-12-15	62.200	62.600	61.600	62.550	41.091	2,318
2021-12-14	61.600	62.600	61.600	62.006	40.733	1,486
2021-12-13	62.000	62.000	61.200	61.709	40.538	3,104
2021-12-10	62.000	62.800	62.000	62.400	40.992	4,984
2021-12-09	62.200	63.000	61.400	62.718	41.201	4,471
2021-12-08	62.400	62.672	61.800	61.800	40.598	2,198
2021-12-07	63.000	63.000	62.216	62.399	40.991	4,839
2021-12-06	63.000	63.000	62.336	63.000	41.386	2,757
2021-12-03	63.000	63.000	62.414	62.661	41.163	6,026
2021-12-02	63.400	63.400	61.400	62.629	41.142	6,221

← NewerPage 18 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.