PulteGroup, Inc. (PU7.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | 73 |
| 01 Jul 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 28 Jun 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
| 27 Jun 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 26 Jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
| 25 Jun 2024 | 104.78 | 104.78 | 102.74 | 102.74 | 102.74 | 73 |
| 24 Jun 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 21 Jun 2024 | 103.12 | 103.16 | 103.12 | 103.16 | 103.16 | 32 |
| 20 Jun 2024 | 103.38 | 103.38 | 103.38 | 103.38 | 103.38 | - |
| 19 Jun 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
| 18 Jun 2024 | 106.50 | 106.50 | 106.20 | 106.20 | 106.20 | 25 |
| 18 Jun 2024 | 0.2 Dividend | |||||
| 17 Jun 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.22 | - |
| 14 Jun 2024 | 107.44 | 107.44 | 106.84 | 106.84 | 106.64 | 100 |
| 13 Jun 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.54 | - |
| 12 Jun 2024 | 103.16 | 107.30 | 103.16 | 107.30 | 107.10 | 50 |
| 11 Jun 2024 | 105.14 | 105.14 | 103.86 | 103.86 | 103.67 | 8 |
| 10 Jun 2024 | 103.52 | 104.42 | 103.32 | 104.42 | 104.23 | 130 |
| 07 Jun 2024 | 104.98 | 104.98 | 104.84 | 104.84 | 104.64 | 85 |
| 06 Jun 2024 | 106.00 | 106.48 | 106.00 | 106.48 | 106.28 | 50 |
| 05 Jun 2024 | 103.82 | 104.92 | 103.82 | 104.92 | 104.72 | 90 |
| 04 Jun 2024 | 105.70 | 106.14 | 105.70 | 106.14 | 105.94 | 11 |
| 03 Jun 2024 | 108.32 | 108.32 | 107.70 | 107.70 | 107.50 | 8 |
| 31 May 2024 | 106.68 | 107.22 | 106.68 | 107.22 | 107.02 | 75 |
| 30 May 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.25 | - |
| 29 May 2024 | 103.94 | 103.94 | 103.46 | 103.80 | 103.61 | 356 |
| 28 May 2024 | 106.24 | 107.30 | 104.34 | 104.34 | 104.15 | 128 |
| 27 May 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 104.94 | - |
| 24 May 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 104.01 | - |
| 23 May 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.72 | - |
| 22 May 2024 | 108.38 | 108.76 | 108.38 | 108.76 | 108.56 | 72 |
| 21 May 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.40 | - |
| 20 May 2024 | 109.34 | 109.88 | 109.34 | 109.88 | 109.68 | 30 |
| 17 May 2024 | 109.08 | 109.64 | 109.08 | 109.64 | 109.44 | 11 |
| 16 May 2024 | 112.06 | 112.24 | 112.06 | 112.24 | 112.03 | 58 |
| 15 May 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 106.96 | - |
| 14 May 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.50 | - |
| 13 May 2024 | 109.12 | 109.12 | 107.60 | 107.84 | 107.64 | 424 |
| 10 May 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.42 | - |
| 09 May 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.26 | - |
| 08 May 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.52 | - |
| 07 May 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 108.96 | - |
| 06 May 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.12 | - |
| 03 May 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.06 | - |
| 02 May 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.73 | - |
| 30 Apr 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.52 | - |
| 29 Apr 2024 | 106.30 | 106.92 | 106.30 | 106.92 | 106.72 | 281 |
| 26 Apr 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.57 | - |
| 25 Apr 2024 | 103.88 | 103.88 | 103.88 | 103.88 | 103.69 | - |
| 24 Apr 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.14 | 8 |
| 23 Apr 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.71 | - |
| 22 Apr 2024 | 98.41 | 98.97 | 98.41 | 98.97 | 98.79 | 194 |
| 19 Apr 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.42 | - |
| 18 Apr 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.38 | - |
| 17 Apr 2024 | 100.38 | 100.52 | 100.38 | 100.52 | 100.33 | 40 |
| 16 Apr 2024 | 102.14 | 102.14 | 100.00 | 100.00 | 99.81 | 5 |
| 15 Apr 2024 | 104.26 | 104.92 | 101.98 | 101.98 | 101.79 | 419 |
| 12 Apr 2024 | 103.12 | 103.64 | 103.12 | 103.64 | 103.45 | 290 |
| 11 Apr 2024 | 101.66 | 101.66 | 101.48 | 101.48 | 101.29 | 155 |
| 10 Apr 2024 | 106.22 | 106.22 | 103.34 | 103.34 | 103.15 | 195 |
| 09 Apr 2024 | 105.84 | 105.84 | 105.84 | 105.84 | 105.64 | - |
| 08 Apr 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 106.92 | - |
| 05 Apr 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 104.94 | - |
| 04 Apr 2024 | 106.64 | 107.10 | 106.64 | 107.10 | 106.90 | 40 |
| 03 Apr 2024 | 105.58 | 106.20 | 105.58 | 106.20 | 106.00 | 109 |
| 02 Apr 2024 | 110.72 | 110.72 | 109.64 | 109.64 | 109.44 | 35 |
| 28 Mar 2024 | 108.80 | 109.55 | 108.80 | 109.55 | 109.35 | 10 |
| 27 Mar 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.00 | - |
| 26 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.65 | - |
| 25 Mar 2024 | 109.00 | 109.50 | 108.00 | 108.00 | 107.80 | 125 |
| 22 Mar 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.80 | - |
| 21 Mar 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.41 | - |
| 20 Mar 2024 | 102.40 | 104.00 | 102.40 | 104.00 | 103.81 | 35 |
| 19 Mar 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.01 | - |
| 18 Mar 2024 | 102.00 | 102.00 | 100.95 | 100.95 | 100.76 | 200 |
| 15 Mar 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.41 | - |
| 14 Mar 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.56 | - |
| 14 Mar 2024 | 0.2 Dividend | |||||
| 13 Mar 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.16 | - |
| 12 Mar 2024 | 101.65 | 101.75 | 101.50 | 101.75 | 101.36 | 232 |
| 11 Mar 2024 | 101.00 | 102.20 | 99.96 | 99.96 | 99.58 | 217 |
| 08 Mar 2024 | 103.90 | 104.35 | 103.90 | 104.35 | 103.95 | 43 |
| 07 Mar 2024 | 101.85 | 104.45 | 101.85 | 104.45 | 104.05 | 20 |
| 06 Mar 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.31 | - |
| 05 Mar 2024 | 102.25 | 102.25 | 102.25 | 102.25 | 101.86 | 5 |
| 04 Mar 2024 | 102.30 | 103.15 | 102.30 | 103.15 | 102.76 | 258 |
| 01 Mar 2024 | 100.35 | 101.85 | 100.35 | 101.85 | 101.46 | 203 |
| 29 Feb 2024 | 98.08 | 98.08 | 98.08 | 98.08 | 97.71 | - |
| 28 Feb 2024 | 98.58 | 98.58 | 97.38 | 97.38 | 97.01 | 589 |
| 27 Feb 2024 | 97.66 | 98.62 | 97.66 | 98.62 | 98.24 | 6 |
| 26 Feb 2024 | 97.34 | 97.34 | 97.34 | 97.34 | 96.97 | - |
| 23 Feb 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 96.27 | - |
| 22 Feb 2024 | 95.66 | 95.66 | 95.66 | 95.66 | 95.30 | - |
| 21 Feb 2024 | 95.16 | 95.16 | 95.16 | 95.16 | 94.80 | - |
| 20 Feb 2024 | 92.92 | 93.68 | 92.92 | 93.68 | 93.32 | 5 |
| 19 Feb 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.66 | - |
| 16 Feb 2024 | 96.96 | 96.96 | 94.94 | 94.94 | 94.58 | 14 |
| 15 Feb 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.43 | - |
| 14 Feb 2024 | 95.22 | 95.50 | 95.22 | 95.44 | 95.08 | 164 |
| 13 Feb 2024 | 97.92 | 98.00 | 97.92 | 98.00 | 97.63 | 50 |
| *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.