PAH3.DEPAH3.DE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.96 | $38.01 | $37.43 | $37.51 | 688,150 |
| 1/15/2026 | $38.35 | $38.36 | $37.75 | $38.04 | 507,765 |
| 1/14/2026 | $37.96 | $38.63 | $37.90 | $38.44 | 431,586 |
| 1/13/2026 | $38.08 | $38.22 | $37.57 | $37.85 | 586,469 |
| 1/12/2026 | $38.62 | $38.74 | $38.00 | $38.13 | 460,577 |
| 1/9/2026 | $38.75 | $39.32 | $38.51 | $38.78 | 642,734 |
| 1/8/2026 | $38.52 | $38.70 | $37.90 | $38.52 | 475,616 |
| 1/7/2026 | $38.93 | $39.21 | $38.52 | $38.53 | 513,669 |
| 1/6/2026 | $39.26 | $39.55 | $38.95 | $39.24 | 535,801 |
| 1/5/2026 | $40.48 | $40.65 | $39.38 | $39.70 | 638,999 |
| 1/2/2026 | $39.90 | $40.54 | $39.81 | $40.38 | 543,548 |
| 12/30/2025 | $39.60 | $39.92 | $39.38 | $39.92 | 227,628 |
| 12/29/2025 | $39.57 | $39.94 | $39.50 | $39.57 | 372,939 |
| 12/23/2025 | $39.74 | $39.80 | $39.57 | $39.57 | 277,896 |
| 12/22/2025 | $40.10 | $40.11 | $39.58 | $39.70 | 667,995 |
| 12/19/2025 | $40.00 | $40.33 | $39.72 | $39.87 | 1.27M |
| 12/18/2025 | $40.00 | $40.11 | $39.80 | $39.86 | 473,318 |
| 12/17/2025 | $40.27 | $40.52 | $39.89 | $40.07 | 679,240 |
| 12/16/2025 | $40.94 | $41.24 | $40.32 | $40.72 | 656,365 |
| 12/15/2025 | $40.90 | $41.40 | $40.85 | $40.85 | 508,172 |
| 12/12/2025 | $41.05 | $41.15 | $40.68 | $40.68 | 444,093 |
| 12/11/2025 | $41.02 | $41.52 | $40.48 | $41.24 | 1.14M |
| 12/10/2025 | $40.88 | $41.45 | $40.59 | $40.59 | 773,166 |
| 12/9/2025 | $40.88 | $41.07 | $40.63 | $40.79 | 767,188 |
| 12/8/2025 | $40.26 | $40.92 | $40.24 | $40.71 | 769,493 |
| 12/5/2025 | $39.59 | $40.68 | $39.57 | $40.26 | 1.36M |
| 12/4/2025 | $38.22 | $39.84 | $38.15 | $39.55 | 2.41M |
| 12/3/2025 | $37.50 | $38.02 | $37.35 | $37.56 | 904,543 |
| 12/2/2025 | $37.16 | $37.73 | $37.07 | $37.61 | 570,191 |
| 12/1/2025 | $37.15 | $37.44 | $36.88 | $37.30 | 429,737 |
| 11/28/2025 | $36.96 | $37.13 | $36.73 | $37.13 | 317,473 |
| 11/27/2025 | $36.56 | $37.04 | $36.56 | $36.95 | 240,282 |
| 11/26/2025 | $36.70 | $36.70 | $36.14 | $36.70 | 336,736 |
| 11/25/2025 | $36.03 | $36.85 | $35.85 | $36.68 | 479,361 |
| 11/24/2025 | $36.01 | $36.38 | $35.90 | $36.12 | 899,680 |
| 11/21/2025 | $35.01 | $35.87 | $34.94 | $35.78 | 475,013 |
| 11/20/2025 | $35.68 | $35.72 | $35.04 | $35.40 | 470,630 |
| 11/19/2025 | $36.14 | $36.27 | $35.56 | $35.60 | 813,768 |
| 11/18/2025 | $36.64 | $36.71 | $36.14 | $36.22 | 697,811 |
| 11/17/2025 | $37.35 | $37.52 | $37.03 | $37.03 | 409,019 |
| 11/14/2025 | $37.51 | $37.62 | $37.00 | $37.42 | 526,821 |
| 11/13/2025 | $37.50 | $37.78 | $37.26 | $37.73 | 562,584 |
| 11/12/2025 | $36.67 | $37.60 | $36.66 | $37.28 | 910,378 |
| 11/11/2025 | $35.86 | $36.47 | $35.63 | $36.47 | 486,589 |
| 11/10/2025 | $35.70 | $36.00 | $35.57 | $35.79 | 595,880 |
| 11/7/2025 | $35.07 | $35.59 | $35.01 | $35.48 | 613,365 |
| 11/6/2025 | $35.28 | $35.40 | $34.81 | $34.88 | 493,433 |
| 11/5/2025 | $34.48 | $35.37 | $34.36 | $35.23 | 703,836 |
| 11/4/2025 | $35.00 | $35.06 | $34.51 | $34.67 | 477,823 |
| 11/3/2025 | $34.46 | $35.28 | $34.44 | $35.06 | 561,796 |
| 10/31/2025 | $34.72 | $34.90 | $34.44 | $34.46 | 512,374 |
| 10/30/2025 | $35.67 | $35.86 | $34.67 | $34.68 | 818,920 |
| 10/29/2025 | $35.26 | $35.72 | $35.25 | $35.51 | 709,768 |
| 10/28/2025 | $34.86 | $35.31 | $34.86 | $35.12 | 585,587 |
| 10/27/2025 | $34.83 | $35.44 | $34.65 | $35.12 | 1.11M |
| 10/24/2025 | $34.44 | $34.82 | $34.44 | $34.68 | 602,657 |
| 10/23/2025 | $34.25 | $34.68 | $34.21 | $34.45 | 463,528 |
| 10/22/2025 | $34.64 | $34.64 | $34.03 | $34.49 | 505,919 |
| 10/21/2025 | $34.52 | $34.99 | $34.35 | $34.77 | 626,137 |
| 10/20/2025 | $34.20 | $34.55 | $33.90 | $34.52 | 474,959 |