New Zealand markets open in 4 hours 11 minutes
Pentair PLC (PNT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | 70 |
| 28 Jun 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 27 Jun 2024 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | - |
| 26 Jun 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | - |
| 25 Jun 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 24 Jun 2024 | 73.94 | 73.94 | 73.94 | 73.94 | 73.94 | - |
| 21 Jun 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 20 Jun 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 19 Jun 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | - |
| 18 Jun 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 17 Jun 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
| 14 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 13 Jun 2024 | 73.66 | 73.66 | 73.66 | 73.66 | 73.66 | - |
| 12 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 11 Jun 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 10 Jun 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 07 Jun 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 06 Jun 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
| 05 Jun 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
| 04 Jun 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 03 Jun 2024 | 74.86 | 74.86 | 74.86 | 74.86 | 74.86 | - |
| 31 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 30 May 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 29 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 28 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 27 May 2024 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | - |
| 24 May 2024 | 76.66 | 76.66 | 76.66 | 76.66 | 76.66 | - |
| 23 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 22 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 21 May 2024 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | - |
| 20 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 17 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 16 May 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 15 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 14 May 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| 13 May 2024 | 77.68 | 77.68 | 77.68 | 77.68 | 77.68 | - |
| 10 May 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 09 May 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 08 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 07 May 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 06 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 03 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 02 May 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 30 Apr 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 29 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 26 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 25 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 24 Apr 2024 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | - |
| 23 Apr 2024 | 74.04 | 74.04 | 74.04 | 74.04 | 74.04 | - |
| 22 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 19 Apr 2024 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | - |
| 18 Apr 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 18 Apr 2024 | 0.23 Dividend | |||||
| 17 Apr 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 75.51 | - |
| 16 Apr 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 75.61 | - |
| 15 Apr 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.41 | - |
| 12 Apr 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.49 | - |
| 11 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.65 | - |
| 10 Apr 2024 | 76.88 | 76.88 | 76.88 | 76.88 | 76.65 | - |
| 09 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
| 08 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
| 05 Apr 2024 | 76.84 | 76.84 | 76.84 | 76.84 | 76.61 | - |
| 04 Apr 2024 | 77.36 | 77.36 | 77.36 | 77.36 | 77.13 | - |
| 03 Apr 2024 | 77.38 | 77.38 | 77.38 | 77.38 | 77.15 | - |
| 02 Apr 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.08 | - |
| 28 Mar 2024 | 78.22 | 78.22 | 78.22 | 78.22 | 77.98 | - |
| 27 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.35 | - |
| 26 Mar 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.35 | - |
| 25 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.48 | - |
| 22 Mar 2024 | 77.72 | 77.72 | 77.72 | 77.72 | 77.48 | - |
| 21 Mar 2024 | 75.14 | 75.14 | 75.14 | 75.14 | 74.91 | - |
| 20 Mar 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.71 | - |
| 19 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
| 18 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
| 15 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.07 | - |
| 14 Mar 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.53 | - |
| 13 Mar 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.47 | - |
| 12 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
| 11 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
| 08 Mar 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 73.95 | - |
| 07 Mar 2024 | 72.22 | 72.22 | 72.22 | 72.22 | 72.00 | - |
| 06 Mar 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.38 | - |
| 05 Mar 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.76 | - |
| 04 Mar 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.62 | - |
| 01 Mar 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.58 | - |
| 29 Feb 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.21 | - |
| 28 Feb 2024 | 70.32 | 70.32 | 70.32 | 70.32 | 70.11 | - |
| 27 Feb 2024 | 70.22 | 70.22 | 70.22 | 70.22 | 70.01 | - |
| 26 Feb 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.33 | - |
| 23 Feb 2024 | 69.32 | 70.26 | 69.32 | 70.26 | 70.05 | 70 |
| 22 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.07 | - |
| 21 Feb 2024 | 69.28 | 69.28 | 69.28 | 69.28 | 69.07 | - |
| 20 Feb 2024 | 69.70 | 69.70 | 69.70 | 69.70 | 69.49 | - |
| 19 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
| 16 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
| 15 Feb 2024 | 69.72 | 69.72 | 69.72 | 69.72 | 69.51 | - |
| 14 Feb 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.01 | - |
| 13 Feb 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.37 | - |
| 12 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.53 | - |
| 09 Feb 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.53 | - |
| *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.