New Zealand markets open in 2 hours 30 minutes

Pembina Pipeline Corp (P5P.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
33.43-0.31 (-0.92%)
As of 07:32PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202434.0434.2533.4333.4333.4330
22 May 202433.8633.9333.7333.7433.74-
21 May 202434.0334.0833.9133.9533.95-
20 May 202433.7834.0533.7233.9133.91-
17 May 202433.9934.0133.7333.7333.73-
16 May 202434.0534.1233.9334.0434.04-
15 May 202434.1734.2034.0234.2034.20-
14 May 202433.9833.9833.8533.8533.85-
13 May 202433.9734.0033.5333.8033.80-
10 May 202434.0634.0633.9333.9433.94-
09 May 202433.7733.9333.7233.7233.72-
08 May 202433.2333.7133.1333.7133.71-
07 May 202433.1833.2833.1033.2333.23-
06 May 202432.9033.1332.8333.1333.13-
03 May 202432.8132.8532.6632.8132.81-
02 May 202432.2033.0732.1832.9532.95-
30 Apr 202433.4333.4932.9732.9732.97-
29 Apr 202433.0833.4732.9933.4733.47-
26 Apr 202433.1433.2133.0833.1133.11-
25 Apr 202432.9632.9732.8332.9732.97-
24 Apr 202433.0033.0332.8232.8232.82-
23 Apr 202432.7732.9132.6632.9132.91-
22 Apr 202432.3332.7332.2532.7332.73-
19 Apr 202432.3732.6831.7832.6232.62-
18 Apr 202431.8432.1231.6032.0332.03-
17 Apr 202431.9532.0831.7431.7431.74-
16 Apr 202432.3632.3631.8731.9431.94-
15 Apr 202432.3232.5432.2132.3732.37-
12 Apr 202432.6133.0232.5432.5432.54-
11 Apr 202432.5532.6132.3232.3232.32-
10 Apr 202432.5132.5931.9632.3532.35-
09 Apr 202432.8632.8932.6832.6832.68-
08 Apr 202432.6132.9432.6132.8132.81-
05 Apr 202432.8232.8232.7732.7732.77-
04 Apr 202432.6332.8232.5232.8232.82-
03 Apr 202432.6332.7532.6332.7032.70-
02 Apr 202432.7032.9332.5432.5432.54-
28 Mar 202432.3132.5632.3132.5632.56-
27 Mar 202431.9732.1531.9732.1532.15-
26 Mar 202431.9532.0531.9532.0532.05-
25 Mar 202432.0432.1031.9531.9531.95-
22 Mar 202432.0732.2131.9131.9231.92-
21 Mar 202431.9632.1431.8732.0332.03-
20 Mar 202432.0832.1331.9331.9331.93-
19 Mar 202431.9832.1231.9832.0832.08-
18 Mar 202432.1532.1531.8931.8931.89-
15 Mar 202432.1132.2831.9431.9431.94-
14 Mar 202432.2932.4031.8431.8431.84-
14 Mar 20240.6675 Dividend
13 Mar 202432.5532.7532.4632.7532.08-
12 Mar 202432.5232.7732.4632.4631.80-
11 Mar 202432.2532.3832.2432.3731.71-
08 Mar 202432.2632.3332.0732.2331.57-
07 Mar 202432.0832.4131.9632.3731.71-
06 Mar 202431.8032.1131.7832.0631.41-
05 Mar 202431.6131.8531.6131.8531.20-
04 Mar 202432.0932.2031.8631.8631.21-
01 Mar 202432.0832.2632.0232.1631.50-
29 Feb 202431.8732.3731.8332.3731.71-
28 Feb 202432.0032.0031.8231.8231.17-
27 Feb 202431.7632.0431.6731.8831.23-
26 Feb 202431.7831.7831.5931.5930.95-
23 Feb 202431.7231.8231.6431.8231.17-
22 Feb 202431.4331.5431.3631.5430.90-
21 Feb 202430.9431.4030.8231.4030.76-
20 Feb 202431.2431.3131.0031.2930.65-
19 Feb 202431.0931.2731.0931.1330.50-
16 Feb 202431.3131.5631.1631.5630.92-
15 Feb 202430.9731.4230.8331.4230.78-
14 Feb 202430.8031.0230.8030.8630.23-
13 Feb 202431.3331.3730.6830.6830.05-
12 Feb 202430.9231.4030.8731.4030.76-
09 Feb 202431.0731.1830.7930.7930.1630
08 Feb 202431.0931.1730.9630.9630.33-
07 Feb 202430.9731.1030.9630.9630.33-
06 Feb 202431.0231.2531.0231.1530.52-
05 Feb 202431.5431.5431.1231.1830.54-
02 Feb 202431.5831.5831.3831.3930.75-
01 Feb 202431.7231.8731.6831.7631.11-
31 Jan 202431.9531.9631.5831.7231.07-
30 Jan 202431.9531.9531.7131.9531.30-
29 Jan 202431.8231.8631.8031.8031.15-
26 Jan 202431.5631.6731.4331.5930.95-
25 Jan 202431.2331.5331.2331.4730.83-
24 Jan 202431.0631.1730.9631.1630.52-
23 Jan 202430.8031.1430.7631.1230.49-
22 Jan 202430.5730.7830.5730.7130.08-
19 Jan 202430.7630.8130.7130.7430.11-
18 Jan 202430.7130.7830.6730.6730.04-
17 Jan 202431.0431.0430.5930.5929.97-
16 Jan 202431.3731.6131.2731.2730.63-
15 Jan 202431.2331.3431.1431.1430.51-
12 Jan 202431.3431.7031.3431.3430.70-
11 Jan 202431.1731.3430.9530.9530.32-
10 Jan 202430.9230.9630.7630.9630.33-
09 Jan 202431.1631.3930.7530.7530.12-
08 Jan 202430.9931.0630.7630.9830.355
05 Jan 202431.4031.4231.2931.2930.65-
04 Jan 202431.3731.5131.2231.3330.69-
03 Jan 202431.0431.3530.9531.3530.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...