India markets closed

Pulte Group Inc. Registered Sha (PU7.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
34.60-0.80 (-2.26%)
At close: 6:28PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-202035.6035.6034.6034.6034.60-
03-Dec-202034.2035.4034.2035.4035.40-
02-Dec-202035.2035.2034.0034.4034.40-
01-Dec-202036.8036.8035.2035.2035.20-
30-Nov-202036.4036.4036.0036.4036.40-
27-Nov-202037.6037.6037.0037.0037.0050
26-Nov-202037.2037.8037.2037.8037.8020
25-Nov-202037.0037.4036.8037.4037.40-
24-Nov-202038.4038.4036.8036.8036.80-
23-Nov-202037.0038.0037.0038.0038.00-
20-Nov-202036.2036.8036.2036.8036.80-
19-Nov-202037.0037.0036.8036.8036.80-
18-Nov-202035.8036.8035.8036.8036.80-
17-Nov-202036.0036.4035.8036.4036.4050
16-Nov-202036.6036.6036.0036.0036.00-
13-Nov-202035.8036.4035.8036.2036.20-
12-Nov-202036.0036.6035.8036.2036.20-
11-Nov-202036.2036.4036.2036.4036.40-
10-Nov-202034.4034.8034.4034.8034.80-
09-Nov-202037.8037.8035.4035.4035.4060
06-Nov-202038.6038.6037.2037.2037.20-
05-Nov-202039.8039.8038.6038.6038.60-
04-Nov-202036.8040.0036.6040.0040.00510
03-Nov-202036.4036.4036.2036.2036.2080
02-Nov-202034.6036.0034.6036.0036.00-
30-Oct-202034.8035.4034.8034.8034.80-
29-Oct-202036.2036.2035.2035.6035.60-
28-Oct-202034.8035.4034.4035.4035.40-
27-Oct-202036.0036.0034.6034.6034.60-
26-Oct-202036.6036.8035.6035.6035.60-
23-Oct-202036.0036.6036.0036.6036.60-
22-Oct-202038.0038.2036.2036.2036.20270
21-Oct-202039.8039.8037.8037.8037.80-
20-Oct-202039.4039.8039.4039.8039.80-
19-Oct-202040.8040.8039.8039.8039.80125
16-Oct-202041.6042.0041.6042.0042.0085
15-Oct-202040.8041.6040.2041.6041.6051
14-Oct-202041.2041.4040.8041.2041.20-
13-Oct-202042.0042.0040.6041.2041.20-
12-Oct-202041.6041.6041.6041.6041.60-
09-Oct-202042.2042.2041.4041.4041.40245
08-Oct-202040.2041.6040.2041.6041.60-
07-Oct-202040.2040.2039.4039.4039.40-
06-Oct-202040.4040.6040.0040.4040.40-
05-Oct-202040.8040.8039.8039.8039.80-
02-Oct-202039.4040.2039.4040.2040.2040
01-Oct-202039.8040.0039.4039.4039.40-
30-Sep-202038.0039.8038.0039.4039.40-
29-Sep-202039.4039.4038.4038.6038.60-
28-Sep-202038.2038.4038.2038.4038.40-
25-Sep-202038.2038.2037.2037.2037.20-
24-Sep-202037.4038.0037.0038.0038.00-
23-Sep-202039.4039.4037.8037.8037.80-
22-Sep-202037.8038.8037.6038.8038.80-
21-Sep-202038.0038.0036.8037.4037.40-
18-Sep-2020------
18-Sep-20200.12 Dividend
17-Sep-202039.0039.0039.0039.0038.88-
16-Sep-202038.0038.0038.0038.0037.88-
15-Sep-202038.6038.6038.6038.6038.48-
14-Sep-202038.6038.6038.6038.6038.48-
11-Sep-202037.8037.8037.8037.8037.68-
10-Sep-202037.8038.0037.8038.0037.88-
09-Sep-202036.6037.4036.6037.4037.28-
08-Sep-202036.6037.2036.2037.2037.09-
07-Sep-202036.4036.4036.4036.4036.29-
04-Sep-202037.2037.6037.2037.6037.48-
03-Sep-202038.8038.8037.6037.6037.48-
02-Sep-202038.8039.0038.6038.6038.48-
01-Sep-202037.2038.0037.0038.0037.88-
31-Aug-202038.2038.2037.2037.2037.09-
28-Aug-202038.8038.8038.6038.6038.48-
27-Aug-202039.0039.4039.0039.2039.08-
26-Aug-202039.8039.8039.8039.8039.68-
25-Aug-202040.8041.0039.4039.4039.28-
24-Aug-202040.4040.4040.0040.2040.08-
21-Aug-202039.0040.0039.0040.0039.88-
20-Aug-202038.6039.4038.6039.4039.28-
19-Aug-202039.0039.0038.6039.0038.88-
18-Aug-202038.8039.2038.8039.0038.88-
17-Aug-202037.8039.2037.8039.0038.88-
14-Aug-202038.6038.6038.0038.0037.88-
13-Aug-202038.0038.2037.8038.2038.08-
12-Aug-202038.0038.0037.8038.0037.88-
11-Aug-202038.6038.8038.4038.4038.28-
10-Aug-202037.8037.8037.8037.8037.68-
07-Aug-202037.6037.8037.4037.8037.68-
06-Aug-202037.4037.6037.2037.4037.28-
05-Aug-202037.4037.6037.0037.0036.89-
04-Aug-202037.4037.4036.6036.6036.49410
03-Aug-202036.8037.2036.8037.2037.09-
31-Jul-202036.8037.2036.2036.6036.49-
30-Jul-202037.8037.8037.2037.2037.09-
29-Jul-202037.0037.6037.0037.6037.48-
28-Jul-202037.8037.8037.6037.8037.68-
27-Jul-202036.4037.0036.4036.6036.4950
24-Jul-202036.0036.0035.8035.8035.6910
23-Jul-202034.4034.8034.4034.8034.69200
22-Jul-202032.6033.6032.2033.6033.50-
21-Jul-202033.0033.2032.4032.4032.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...