Patrick Industries, Inc. (PK2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 20 |
| 10 Jun 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 07 Jun 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 06 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 05 Jun 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 04 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 03 Jun 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 03 Jun 2024 | 0.55 Dividend | |||||
| 31 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 30 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 29 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 28 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 27 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 24 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 23 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 22 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 21 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 20 May 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 17 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 16 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 15 May 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| 14 May 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 13 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 10 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 09 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 08 May 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 07 May 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 06 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 03 May 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 02 May 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.99 | - |
| 30 Apr 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.97 | - |
| 29 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.98 | - |
| 26 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.48 | - |
| 25 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.48 | - |
| 24 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 23 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.98 | - |
| 22 Apr 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.49 | - |
| 19 Apr 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.50 | - |
| 18 Apr 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.98 | - |
| 17 Apr 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.48 | - |
| 16 Apr 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.48 | - |
| 15 Apr 2024 | 100.00 | 101.00 | 100.00 | 101.00 | 100.47 | 20 |
| 12 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.47 | - |
| 11 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.47 | - |
| 10 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 09 Apr 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 08 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 05 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 04 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| 03 Apr 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.43 | - |
| 02 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.42 | - |
| 28 Mar 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.43 | - |
| 27 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 26 Mar 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.44 | - |
| 25 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| 22 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| 21 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 20 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 19 Mar 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.45 | - |
| 18 Mar 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 15 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.47 | - |
| 14 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.47 | - |
| 13 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.97 | - |
| 12 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 11 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 08 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | 65 |
| 07 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 06 Mar 2024 | 109.00 | 109.00 | 106.00 | 106.00 | 105.44 | 14 |
| 05 Mar 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.42 | - |
| 04 Mar 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.41 | - |
| 01 Mar 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.41 | - |
| 29 Feb 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.43 | - |
| 28 Feb 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.43 | - |
| 27 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 26 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | 18 |
| 23 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 22 Feb 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 104.44 | - |
| 21 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 20 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 19 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.46 | - |
| 16 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 101.46 | - |
| 16 Feb 2024 | 0.55 Dividend | |||||
| 15 Feb 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 100.91 | - |
| 14 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.44 | - |
| 13 Feb 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 102.89 | - |
| 12 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 99.92 | - |
| 09 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.44 | - |
| 08 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.48 | - |
| 07 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 93.99 | - |
| 06 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.50 | - |
| 05 Feb 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.49 | - |
| 02 Feb 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 93.49 | 50 |
| 01 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | - |
| 31 Jan 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.01 | - |
| 30 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.98 | - |
| 29 Jan 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 93.49 | - |
| 26 Jan 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.51 | - |
| 25 Jan 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.03 | - |
| 24 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.02 | - |
| 23 Jan 2024 | 92.00 | 92.00 | 92.00 | 92.00 | 91.02 | - |
| *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.