PFSE.DE(PFSE.DE)
PFSE.DE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $76.40 | $80.20 | $76.40 | $80.20 | 21,580 |
| 7/17/2026 | $78.35 | $78.55 | $74.95 | $76.45 | 25,842 |
| 7/16/2026 | $81.05 | $81.35 | $77.75 | $78.35 | 35,017 |
| 7/15/2026 | $82.50 | $82.85 | $80.50 | $81.00 | 25,280 |
| 7/14/2026 | $79.90 | $82.85 | $78.55 | $82.85 | 19,072 |
| 7/13/2026 | $81.60 | $82.10 | $79.75 | $79.75 | 36,545 |
| 7/10/2026 | $82.20 | $82.20 | $79.00 | $81.60 | 26,596 |
| 7/9/2026 | $80.45 | $83.65 | $80.45 | $82.25 | 22,641 |
| 7/8/2026 | $81.85 | $81.85 | $78.00 | $80.30 | 29,726 |
| 7/7/2026 | $89.25 | $89.25 | $80.05 | $82.15 | 46,022 |
| 7/6/2026 | $91.00 | $91.00 | $87.50 | $89.25 | 13,761 |
| 7/3/2026 | $88.40 | $91.00 | $88.40 | $91.00 | 7,238 |
| 7/2/2026 | $91.20 | $91.40 | $86.35 | $89.25 | 29,257 |
| 7/1/2026 | $94.85 | $94.85 | $89.85 | $91.20 | 13,416 |
| 6/30/2026 | $92.65 | $94.85 | $92.50 | $94.85 | 12,138 |
| 6/29/2026 | $91.00 | $94.05 | $91.00 | $91.85 | 26,155 |
| 6/26/2026 | $95.95 | $95.95 | $91.50 | $91.50 | 16,573 |
| 6/25/2026 | $95.10 | $97.20 | $95.00 | $96.05 | 16,985 |
| 6/24/2026 | $97.00 | $97.65 | $93.70 | $95.50 | 42,947 |
| 6/23/2026 | $102.20 | $102.20 | $95.95 | $97.00 | 37,939 |
| 6/22/2026 | $98.70 | $103.60 | $98.30 | $102.30 | 32,156 |
| 6/19/2026 | $97.95 | $100.10 | $97.95 | $98.75 | 21,957 |
| 6/18/2026 | $97.85 | $100.40 | $94.60 | $98.00 | 22,190 |
| 6/17/2026 | $95.95 | $97.85 | $95.85 | $97.65 | 18,084 |
| 6/16/2026 | $93.65 | $96.00 | $93.65 | $96.00 | 48,244 |
| 6/15/2026 | $91.40 | $93.95 | $91.40 | $93.60 | 41,796 |
| 6/12/2026 | $91.20 | $92.20 | $90.85 | $91.20 | 39,539 |
| 6/11/2026 | $86.30 | $92.30 | $86.20 | $91.50 | 36,968 |
| 6/10/2026 | $92.00 | $92.00 | $86.90 | $86.90 | 50,268 |
| 6/9/2026 | $94.10 | $96.60 | $91.95 | $91.95 | 25,798 |
| 6/8/2026 | $94.20 | $95.05 | $92.50 | $94.10 | 49,175 |
| 6/5/2026 | $97.60 | $98.35 | $93.90 | $94.00 | 40,644 |
| 6/4/2026 | $100.00 | $101.40 | $96.95 | $97.60 | 31,331 |
| 6/3/2026 | $105.00 | $105.00 | $98.65 | $100.10 | 54,657 |
| 6/2/2026 | $102.10 | $105.10 | $100.70 | $104.30 | 33,274 |
| 6/1/2026 | $103.50 | $104.30 | $101.30 | $102.90 | 53,749 |
| 5/29/2026 | $99.55 | $104.40 | $96.80 | $103.60 | 72,427 |
| 5/28/2026 | $98.30 | $102.50 | $98.00 | $99.50 | 33,007 |
| 5/27/2026 | $101.30 | $101.50 | $97.95 | $100.10 | 121,650 |
| 5/26/2026 | $101.60 | $104.60 | $100.80 | $102.00 | 121,650 |
| 5/25/2026 | $100.30 | $101.90 | $100.30 | $101.40 | 9,670 |
| 5/22/2026 | $101.30 | $103.30 | $98.15 | $100.50 | 55,497 |
| 5/21/2026 | $101.50 | $105.80 | $100.80 | $101.30 | 53,840 |
| 5/20/2026 | $97.00 | $104.40 | $97.00 | $101.40 | 70,362 |
| 5/19/2026 | $110.10 | $112.50 | $95.85 | $98.00 | 53,160 |
| 5/18/2026 | $110.50 | $114.00 | $107.60 | $110.40 | 32,372 |
| 5/15/2026 | $112.70 | $113.00 | $109.00 | $109.80 | 19,420 |
| 5/14/2026 | $110.40 | $113.40 | $110.40 | $113.40 | 21,986 |
| 5/13/2026 | $105.10 | $111.80 | $105.10 | $111.10 | 27,101 |
| 5/12/2026 | $104.40 | $106.60 | $103.90 | $104.90 | 24,462 |
| 5/11/2026 | $96.20 | $105.90 | $96.20 | $105.10 | 24,441 |
| 5/8/2026 | $102.40 | $104.40 | $91.00 | $96.55 | 10,398 |
| 5/7/2026 | $102.50 | $103.90 | $102.00 | $102.50 | 17,051 |
| 5/6/2026 | $102.60 | $104.50 | $101.10 | $102.30 | 16,505 |
| 5/5/2026 | $101.80 | $104.60 | $101.80 | $103.30 | 14,303 |
| 5/4/2026 | $104.10 | $105.90 | $100.90 | $101.90 | 28,570 |
| 4/30/2026 | $100.50 | $104.00 | $100.50 | $103.90 | 19,880 |
| 4/29/2026 | $103.70 | $104.20 | $100.20 | $101.10 | 34,495 |
| 4/28/2026 | $101.90 | $105.20 | $101.90 | $103.00 | 27,063 |
| 4/27/2026 | $98.65 | $103.90 | $98.65 | $102.60 | 48,943 |
| 4/24/2026 | $100.20 | $101.60 | $97.30 | $99.20 | 34,521 |
| 4/23/2026 | $99.05 | $101.60 | $97.95 | $101.00 | 41,024 |
| 4/22/2026 | $99.50 | $100.00 | $97.00 | $99.75 | 32,030 |
| 4/21/2026 | $96.95 | $99.50 | $96.00 | $99.05 | 40,131 |