Pure Storage, Inc. (6PU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:49PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 49.51 | 49.61 | 49.51 | 49.61 | 49.61 | 1,560 |
| 08 May 2024 | 49.32 | 49.75 | 49.32 | 49.75 | 49.75 | - |
| 07 May 2024 | 50.02 | 50.02 | 49.30 | 49.57 | 49.57 | 1,560 |
| 06 May 2024 | 48.13 | 49.76 | 47.58 | 49.76 | 49.76 | 250 |
| 03 May 2024 | 48.71 | 48.71 | 48.54 | 48.54 | 48.54 | 300 |
| 02 May 2024 | 46.56 | 46.81 | 46.56 | 46.81 | 46.81 | - |
| 30 Apr 2024 | 48.72 | 49.04 | 48.20 | 48.20 | 48.20 | 500 |
| 29 Apr 2024 | 49.42 | 49.42 | 49.25 | 49.25 | 49.25 | - |
| 26 Apr 2024 | 48.64 | 48.66 | 48.64 | 48.66 | 48.66 | - |
| 25 Apr 2024 | 46.83 | 47.15 | 46.83 | 47.15 | 47.15 | - |
| 24 Apr 2024 | 48.44 | 48.44 | 48.40 | 48.40 | 48.40 | - |
| 23 Apr 2024 | 47.22 | 47.75 | 47.22 | 47.75 | 47.75 | 125 |
| 22 Apr 2024 | 46.24 | 46.65 | 46.24 | 46.65 | 46.65 | - |
| 19 Apr 2024 | 48.15 | 48.15 | 46.31 | 46.31 | 46.31 | 71 |
| 18 Apr 2024 | 48.97 | 48.97 | 48.53 | 48.53 | 48.53 | - |
| 17 Apr 2024 | 50.08 | 50.08 | 49.51 | 49.51 | 49.51 | 100 |
| 16 Apr 2024 | 48.51 | 48.86 | 47.70 | 48.86 | 48.86 | 155 |
| 15 Apr 2024 | 49.53 | 50.12 | 49.53 | 50.12 | 50.12 | - |
| 12 Apr 2024 | 51.19 | 51.19 | 50.67 | 50.67 | 50.67 | 35 |
| 11 Apr 2024 | 49.26 | 50.05 | 49.26 | 50.05 | 50.05 | - |
| 10 Apr 2024 | 48.42 | 48.47 | 48.42 | 48.47 | 48.47 | - |
| 09 Apr 2024 | 49.29 | 49.29 | 48.67 | 48.67 | 48.67 | - |
| 08 Apr 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | - |
| 05 Apr 2024 | 48.46 | 49.35 | 48.46 | 48.85 | 48.85 | 40 |
| 04 Apr 2024 | 48.70 | 49.53 | 48.37 | 48.37 | 48.37 | 450 |
| 03 Apr 2024 | 47.62 | 49.06 | 47.62 | 49.06 | 49.06 | - |
| 02 Apr 2024 | 47.97 | 49.42 | 46.79 | 47.53 | 47.53 | 540 |
| 28 Mar 2024 | 48.06 | 48.80 | 48.06 | 48.74 | 48.74 | 200 |
| 27 Mar 2024 | 48.02 | 48.63 | 48.02 | 48.08 | 48.08 | 150 |
| 26 Mar 2024 | 48.38 | 49.27 | 48.25 | 48.25 | 48.25 | 350 |
| 25 Mar 2024 | 47.51 | 48.86 | 47.51 | 48.86 | 48.86 | 260 |
| 22 Mar 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 21 Mar 2024 | 47.70 | 49.17 | 47.70 | 48.49 | 48.49 | 1,184 |
| 20 Mar 2024 | 45.08 | 47.39 | 45.08 | 47.37 | 47.37 | 850 |
| 19 Mar 2024 | 45.83 | 45.83 | 45.50 | 45.50 | 45.50 | 39 |
| 18 Mar 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 15 Mar 2024 | 45.94 | 47.53 | 45.94 | 46.44 | 46.44 | 44 |
| 14 Mar 2024 | 45.59 | 46.20 | 45.59 | 46.00 | 46.00 | 360 |
| 13 Mar 2024 | 47.21 | 47.21 | 46.38 | 46.38 | 46.38 | 120 |
| 12 Mar 2024 | 48.82 | 49.86 | 48.82 | 49.86 | 49.86 | 5 |
| 11 Mar 2024 | 51.42 | 51.42 | 48.88 | 49.01 | 49.01 | 1,504 |
| 08 Mar 2024 | 51.80 | 52.98 | 51.80 | 52.98 | 52.98 | 200 |
| 07 Mar 2024 | 51.70 | 51.86 | 51.50 | 51.50 | 51.50 | 35 |
| 06 Mar 2024 | 50.20 | 52.58 | 50.20 | 52.58 | 52.58 | 30 |
| 05 Mar 2024 | 50.70 | 51.02 | 50.70 | 51.02 | 51.02 | 250 |
| 04 Mar 2024 | 50.48 | 51.98 | 50.48 | 51.22 | 51.22 | 97 |
| 01 Mar 2024 | 49.01 | 49.50 | 48.90 | 49.05 | 49.05 | 250 |
| 29 Feb 2024 | 41.54 | 48.16 | 41.54 | 48.16 | 48.16 | 344 |
| 28 Feb 2024 | 38.05 | 38.60 | 38.05 | 38.60 | 38.60 | - |
| 27 Feb 2024 | 37.94 | 38.47 | 37.94 | 38.47 | 38.47 | - |
| 26 Feb 2024 | 37.12 | 37.93 | 37.12 | 37.93 | 37.93 | - |
| 23 Feb 2024 | 37.82 | 38.10 | 37.82 | 38.10 | 38.10 | 20 |
| 22 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 21 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 20 Feb 2024 | 39.22 | 39.22 | 37.79 | 37.79 | 37.79 | 500 |
| 19 Feb 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 16 Feb 2024 | 39.95 | 39.95 | 39.85 | 39.85 | 39.85 | 120 |
| 15 Feb 2024 | 39.23 | 39.23 | 39.15 | 39.15 | 39.15 | - |
| 14 Feb 2024 | 39.31 | 39.52 | 39.31 | 39.52 | 39.52 | - |
| 13 Feb 2024 | 40.93 | 40.93 | 40.02 | 40.02 | 40.02 | 30 |
| 12 Feb 2024 | 41.01 | 41.70 | 40.75 | 41.70 | 41.70 | 390 |
| 09 Feb 2024 | 40.56 | 41.63 | 40.56 | 41.63 | 41.63 | 119 |
| 08 Feb 2024 | 38.80 | 40.88 | 38.80 | 40.88 | 40.88 | 89 |
| 07 Feb 2024 | 38.47 | 39.57 | 38.47 | 39.57 | 39.57 | 40 |
| 06 Feb 2024 | 38.70 | 39.76 | 38.70 | 38.79 | 38.79 | 250 |
| 05 Feb 2024 | 38.80 | 38.93 | 38.80 | 38.93 | 38.93 | - |
| 02 Feb 2024 | 37.41 | 38.85 | 37.41 | 38.85 | 38.85 | - |
| 01 Feb 2024 | 36.78 | 37.30 | 36.78 | 37.30 | 37.30 | - |
| 31 Jan 2024 | 36.98 | 37.99 | 36.98 | 37.06 | 37.06 | 175 |
| 30 Jan 2024 | 37.75 | 38.43 | 37.75 | 38.43 | 38.43 | - |
| 29 Jan 2024 | 37.15 | 38.29 | 37.15 | 37.76 | 37.76 | 45 |
| 26 Jan 2024 | 37.44 | 37.76 | 37.44 | 37.76 | 37.76 | - |
| 25 Jan 2024 | 38.37 | 38.92 | 38.37 | 38.50 | 38.50 | 320 |
| 24 Jan 2024 | 37.29 | 38.49 | 37.29 | 38.49 | 38.49 | 226 |
| 23 Jan 2024 | 37.42 | 37.86 | 37.42 | 37.86 | 37.86 | - |
| 22 Jan 2024 | 37.27 | 38.31 | 36.95 | 37.85 | 37.85 | 563 |
| 19 Jan 2024 | 35.83 | 37.01 | 35.83 | 37.01 | 37.01 | 100 |
| 18 Jan 2024 | 33.63 | 34.50 | 33.63 | 34.50 | 34.50 | - |
| 17 Jan 2024 | 32.84 | 32.94 | 32.84 | 32.94 | 32.94 | - |
| 16 Jan 2024 | 33.00 | 33.40 | 32.99 | 32.99 | 32.99 | 250 |
| 15 Jan 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 12 Jan 2024 | 33.43 | 34.23 | 33.43 | 33.92 | 33.92 | 7 |
| 11 Jan 2024 | 33.31 | 33.71 | 33.31 | 33.71 | 33.71 | - |
| 10 Jan 2024 | 33.79 | 34.00 | 33.79 | 34.00 | 34.00 | 300 |
| 09 Jan 2024 | 33.85 | 33.85 | 33.70 | 33.70 | 33.70 | - |
| 08 Jan 2024 | 32.68 | 33.28 | 32.68 | 33.28 | 33.28 | - |
| 05 Jan 2024 | 33.35 | 33.75 | 33.35 | 33.75 | 33.75 | 15 |
| 04 Jan 2024 | 33.21 | 33.31 | 33.21 | 33.31 | 33.31 | - |
| 03 Jan 2024 | 33.22 | 33.70 | 33.22 | 33.35 | 33.35 | 60 |
| 02 Jan 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 29 Dec 2023 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 28 Dec 2023 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 27 Dec 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | 450 |
| 22 Dec 2023 | 32.39 | 32.43 | 32.39 | 32.43 | 32.43 | 25 |
| 21 Dec 2023 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 20 Dec 2023 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 19 Dec 2023 | 34.16 | 34.16 | 33.66 | 33.66 | 33.66 | 30 |
| 18 Dec 2023 | 33.37 | 34.32 | 33.37 | 34.23 | 34.23 | 445 |
| 15 Dec 2023 | 33.52 | 33.58 | 33.50 | 33.54 | 33.54 | 3,130 |
| 14 Dec 2023 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.