Frankfurt - Delayed Quote EUR

Pure Storage, Inc. (6PU.F)

65.66

-0.21

(-0.32%)

At close: January 31 at 8:43:02 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	65.66	65.66	65.66	65.66	65.66	225
Jan 30, 2025	64.68	65.87	64.68	65.87	65.87	-
Jan 29, 2025	63.83	64.74	63.83	64.74	64.74	-
Jan 28, 2025	62.86	64.52	61.78	64.52	64.52	225
Jan 27, 2025	65.00	65.00	59.50	64.00	64.00	269
Jan 24, 2025	68.08	69.56	68.08	69.56	69.56	143
Jan 23, 2025	68.51	68.85	67.80	68.85	68.85	30
Jan 22, 2025	67.38	70.16	67.38	70.16	70.16	69
Jan 21, 2025	62.99	65.01	62.99	65.01	65.01	-
Jan 20, 2025	63.90	64.90	63.90	64.90	64.90	1
Jan 17, 2025	63.47	63.96	63.25	63.25	63.25	156
Jan 16, 2025	62.80	65.00	62.80	64.06	64.06	125
Jan 15, 2025	61.32	61.32	61.32	61.32	61.32	-
Jan 14, 2025	60.96	61.34	60.57	61.34	61.34	100
Jan 13, 2025	62.98	62.98	60.55	60.55	60.55	30
Jan 10, 2025	61.87	62.75	61.15	61.15	61.15	16
Jan 9, 2025	61.98	61.98	61.98	61.98	61.98	-
Jan 8, 2025	60.69	61.52	60.54	60.54	60.54	11
Jan 7, 2025	61.75	61.75	61.50	61.50	61.50	-
Jan 6, 2025	62.04	62.83	62.04	62.83	62.83	-
Jan 3, 2025	60.73	61.45	60.73	60.92	60.92	164
Jan 2, 2025	60.40	61.07	60.36	61.07	61.07	193
Dec 30, 2024	60.55	60.55	60.55	60.55	60.55	-
Dec 27, 2024	63.00	63.00	61.59	61.59	61.59	50
Dec 23, 2024	62.85	62.85	62.85	62.85	62.85	100
Dec 20, 2024	59.90	60.47	59.61	59.61	59.61	84
Dec 19, 2024	60.21	60.44	60.21	60.27	60.27	25
Dec 18, 2024	62.46	62.46	62.43	62.43	62.43	5
Dec 17, 2024	62.59	62.77	62.00	62.00	62.00	150
Dec 16, 2024	60.43	63.52	60.43	63.52	63.52	425
Dec 13, 2024	58.97	61.09	58.97	60.57	60.57	806
Dec 12, 2024	58.58	58.58	58.58	58.58	58.58	-
Dec 11, 2024	57.37	58.48	56.96	58.48	58.48	190
Dec 10, 2024	60.21	60.21	58.95	58.95	58.95	-
Dec 9, 2024	60.62	61.54	60.62	60.68	60.68	1,108
Dec 6, 2024	59.00	62.20	59.00	62.20	62.20	441
Dec 5, 2024	61.04	62.82	60.45	60.60	60.60	122
Dec 4, 2024	59.00	64.00	59.00	62.40	62.40	1,125
Dec 3, 2024	50.53	50.53	50.43	50.43	50.43	-
Dec 2, 2024	49.49	50.82	49.49	50.82	50.82	-
Nov 29, 2024	49.90	50.44	49.90	50.44	50.44	-
Nov 28, 2024	50.02	50.02	50.02	50.02	50.02	-
Nov 27, 2024	51.94	51.94	50.03	50.03	50.03	-
Nov 26, 2024	51.11	51.52	51.11	51.52	51.52	-
Nov 25, 2024	48.69	49.86	48.69	49.86	49.86	-
Nov 22, 2024	49.17	50.37	49.17	50.37	50.37	70
Nov 21, 2024	46.80	47.80	46.80	47.80	47.80	205
Nov 20, 2024	47.16	47.16	46.32	46.32	46.32	50
Nov 19, 2024	46.72	46.72	45.81	45.81	45.81	-
Nov 18, 2024	45.48	45.99	45.48	45.99	45.99	-
Nov 15, 2024	46.76	46.76	46.51	46.51	46.51	-
Nov 14, 2024	47.06	47.78	46.90	46.90	46.90	20
Nov 13, 2024	46.49	49.28	45.10	45.10	45.10	15
Nov 12, 2024	49.22	49.22	48.64	48.64	48.64	-
Nov 11, 2024	49.35	49.69	49.24	49.69	49.69	100
Nov 8, 2024	49.86	49.86	48.94	49.22	49.22	145
Nov 7, 2024	50.26	50.50	49.67	49.67	49.67	120
Nov 6, 2024	47.49	49.56	47.49	49.56	49.56	-
Nov 5, 2024	45.65	46.33	45.65	46.33	46.33	-
Nov 4, 2024	46.57	46.57	45.86	45.86	45.86	365
Nov 1, 2024	45.80	46.75	45.80	46.75	46.75	-
Oct 31, 2024	48.77	48.77	47.04	47.04	47.04	-
Oct 30, 2024	50.55	50.55	49.52	49.52	49.52	-
Oct 29, 2024	49.71	49.97	49.71	49.97	49.97	-
Oct 28, 2024	49.48	49.99	49.48	49.99	49.99	-
Oct 25, 2024	49.26	50.13	49.26	50.13	50.13	-
Oct 24, 2024	48.28	48.71	48.28	48.71	48.71	-
Oct 23, 2024	48.67	48.67	48.37	48.37	48.37	-
Oct 22, 2024	52.29	52.29	49.01	49.19	49.19	30
Oct 21, 2024	51.75	52.64	51.75	52.64	52.64	380
Oct 18, 2024	51.28	52.80	51.28	52.34	52.34	396
Oct 17, 2024	48.95	50.29	48.95	50.29	50.29	-
Oct 16, 2024	48.06	48.51	48.06	48.51	48.51	-
Oct 15, 2024	48.75	49.28	48.75	49.28	49.28	1,300
Oct 14, 2024	48.51	49.58	48.51	49.58	49.58	-
Oct 11, 2024	48.35	48.49	48.35	48.49	48.49	-
Oct 10, 2024	48.35	48.80	47.97	48.80	48.80	70
Oct 9, 2024	47.58	47.84	47.58	47.84	47.84	43
Oct 8, 2024	46.51	46.83	46.51	46.83	46.83	-
Oct 7, 2024	46.46	46.60	46.24	46.60	46.60	230
Oct 4, 2024	45.01	45.94	45.01	45.94	45.94	-
Oct 3, 2024	45.01	45.01	45.01	45.01	45.01	-
Oct 2, 2024	43.65	44.81	43.65	44.81	44.81	100
Oct 1, 2024	44.67	44.67	43.91	43.91	43.91	-
Sep 30, 2024	44.03	44.54	44.03	44.54	44.54	100
Sep 27, 2024	45.07	45.07	44.26	44.26	44.26	-
Sep 26, 2024	45.47	45.85	45.47	45.85	45.85	-
Sep 25, 2024	43.76	44.51	43.76	44.51	44.51	-
Sep 24, 2024	44.95	45.00	44.38	44.38	44.38	90
Sep 23, 2024	45.21	45.29	45.21	45.29	45.29	-
Sep 20, 2024	44.46	44.54	44.46	44.54	44.54	-
Sep 19, 2024	44.53	45.30	44.53	44.70	44.70	100
Sep 18, 2024	44.80	44.80	44.80	44.80	44.80	-
Sep 17, 2024	44.48	44.90	44.48	44.90	44.90	-
Sep 16, 2024	43.98	43.98	43.98	43.98	43.98	-
Sep 13, 2024	43.50	43.70	43.50	43.70	43.70	-
Sep 12, 2024	43.28	44.04	43.28	44.04	44.04	100
Sep 11, 2024	42.02	42.23	42.02	42.23	42.23	-
Sep 10, 2024	41.84	41.84	41.84	41.84	41.84	-
Sep 9, 2024	41.47	42.00	41.47	41.74	41.74	81
Sep 6, 2024	42.15	42.15	41.30	41.30	41.30	157
Sep 5, 2024	42.72	43.03	42.11	42.13	42.13	306
Sep 4, 2024	43.40	43.44	42.00	42.66	42.66	463
Sep 3, 2024	45.76	46.15	43.33	43.33	43.33	447
Sep 2, 2024	46.22	46.22	46.22	46.22	46.22	-
Aug 30, 2024	45.46	46.48	45.46	46.11	46.11	188
Aug 29, 2024	46.70	48.24	45.20	45.45	45.45	1,563
Aug 28, 2024	54.65	54.65	53.62	53.62	53.62	100
Aug 27, 2024	54.00	54.00	53.52	53.52	53.52	-
Aug 26, 2024	54.83	54.83	53.93	53.93	53.93	250
Aug 23, 2024	54.73	55.31	54.73	55.31	55.31	-
Aug 22, 2024	55.69	56.01	55.69	56.01	56.01	-
Aug 21, 2024	55.23	55.23	55.09	55.09	55.09	-
Aug 20, 2024	55.74	55.74	55.63	55.63	55.63	-
Aug 19, 2024	56.26	56.26	55.53	55.53	55.53	-
Aug 16, 2024	56.90	57.34	56.22	56.22	56.22	180
Aug 15, 2024	54.75	56.23	54.75	56.23	56.23	100
Aug 14, 2024	54.09	54.54	53.75	53.75	53.75	164
Aug 13, 2024	52.23	53.59	52.23	53.59	53.59	-
Aug 12, 2024	51.30	51.77	51.30	51.77	51.77	-
Aug 9, 2024	50.43	51.70	50.17	51.70	51.70	43
Aug 8, 2024	48.01	48.77	48.01	48.77	48.77	-
Aug 7, 2024	48.80	50.34	48.80	48.97	48.97	205
Aug 6, 2024	48.89	49.08	48.89	49.08	49.08	-
Aug 5, 2024	48.30	48.90	43.50	48.90	48.90	1,664
Aug 2, 2024	51.97	51.97	49.00	49.58	49.58	815
Aug 1, 2024	55.39	55.39	55.39	55.39	55.39	-
Jul 31, 2024	52.13	54.81	52.13	54.81	54.81	-
Jul 30, 2024	53.61	53.84	53.61	53.84	53.84	-
Jul 29, 2024	54.00	55.03	53.66	54.38	54.38	150
Jul 26, 2024	52.92	54.00	52.92	54.00	54.00	160
Jul 25, 2024	53.70	53.87	51.41	53.07	53.07	285
Jul 24, 2024	56.02	56.90	54.31	54.31	54.31	202
Jul 23, 2024	55.81	55.81	55.71	55.71	55.71	70
Jul 22, 2024	54.35	54.70	53.85	54.70	54.70	450
Jul 19, 2024	54.20	55.76	53.11	54.48	54.48	563
Jul 18, 2024	54.88	55.36	53.76	54.04	54.04	567
Jul 17, 2024	58.04	58.04	55.60	55.60	55.60	150
Jul 16, 2024	60.31	61.40	58.54	58.95	58.95	70
Jul 15, 2024	59.06	59.90	59.06	59.90	59.90	-
Jul 12, 2024	60.00	61.13	60.00	61.13	61.13	110
Jul 11, 2024	62.25	62.25	62.25	62.25	62.25	-
Jul 10, 2024	60.59	61.54	60.59	61.54	61.54	120
Jul 9, 2024	60.09	60.09	60.09	60.09	60.09	-
Jul 8, 2024	60.50	60.50	60.34	60.34	60.34	93
Jul 5, 2024	58.07	58.07	58.07	58.07	58.07	-
Jul 4, 2024	58.46	58.46	58.07	58.07	58.07	20
Jul 3, 2024	58.17	58.60	57.41	57.41	57.41	85
Jul 2, 2024	60.09	60.12	57.45	57.45	57.45	5,138
Jul 1, 2024	60.40	60.40	60.40	60.40	60.40	10
Jun 28, 2024	60.75	61.50	60.58	60.58	60.58	185
Jun 27, 2024	58.13	60.83	58.13	60.83	60.83	498
Jun 26, 2024	58.63	58.63	58.60	58.60	58.60	250
Jun 25, 2024	58.39	58.39	58.39	58.39	58.39	-
Jun 24, 2024	59.97	59.97	59.69	59.69	59.69	35
Jun 21, 2024	61.33	62.51	58.79	58.79	58.79	75
Jun 20, 2024	63.38	66.23	63.38	63.99	63.99	30
Jun 19, 2024	62.48	62.48	62.48	62.48	62.48	-
Jun 18, 2024	62.27	65.00	62.27	64.50	64.50	376
Jun 17, 2024	64.00	64.00	62.00	63.18	63.18	256
Jun 14, 2024	62.65	64.28	62.65	63.77	63.77	203
Jun 13, 2024	61.08	63.32	61.08	63.32	63.32	70
Jun 12, 2024	59.98	61.29	59.98	61.29	61.29	225
Jun 11, 2024	61.04	62.00	60.82	62.00	62.00	217
Jun 10, 2024	61.40	61.40	59.38	59.38	59.38	10
Jun 7, 2024	58.73	59.50	58.73	59.50	59.50	1,605
Jun 6, 2024	58.09	58.81	57.80	58.08	58.08	112
Jun 5, 2024	55.58	58.38	55.58	57.71	57.71	785
Jun 4, 2024	54.62	55.62	54.62	54.84	54.84	40
Jun 3, 2024	54.82	56.30	54.37	54.68	54.68	369
May 31, 2024	57.96	58.87	55.86	55.86	55.86	461
May 30, 2024	62.17	67.00	57.62	59.31	59.31	388
May 29, 2024	56.61	58.13	56.61	57.97	57.97	500
May 28, 2024	56.82	57.43	56.21	57.43	57.43	1,201
May 27, 2024	57.70	57.70	57.20	57.68	57.68	1,116
May 24, 2024	55.32	55.86	55.03	55.58	55.58	140
May 23, 2024	55.19	57.00	55.19	57.00	57.00	383
May 22, 2024	55.05	55.99	55.05	55.72	55.72	498
May 21, 2024	54.72	55.32	54.04	55.04	55.04	841
May 20, 2024	55.40	55.45	54.60	55.42	55.42	556
May 17, 2024	53.50	55.92	53.50	54.65	54.65	1,501
May 16, 2024	54.57	55.62	54.41	54.59	54.59	514
May 15, 2024	51.35	55.14	51.35	54.87	54.87	383
May 14, 2024	50.20	52.20	50.20	52.20	52.20	150
May 13, 2024	50.45	50.47	50.45	50.47	50.47	-
May 10, 2024	49.50	49.96	49.50	49.96	49.96	-
May 9, 2024	49.51	49.61	49.51	49.61	49.61	-
May 8, 2024	49.32	49.75	49.32	49.75	49.75	-
May 7, 2024	50.02	50.02	49.30	49.57	49.57	1,560
May 6, 2024	48.13	49.76	47.58	49.76	49.76	250
May 3, 2024	48.71	48.71	48.54	48.54	48.54	300
May 2, 2024	46.56	46.81	46.56	46.81	46.81	-
Apr 30, 2024	48.72	49.04	48.20	48.20	48.20	500
Apr 29, 2024	49.42	49.42	49.25	49.25	49.25	-
Apr 26, 2024	48.64	48.66	48.64	48.66	48.66	-
Apr 25, 2024	46.83	47.15	46.83	47.15	47.15	-
Apr 24, 2024	48.44	48.44	48.40	48.40	48.40	-
Apr 23, 2024	47.22	47.75	47.22	47.75	47.75	125
Apr 22, 2024	46.24	46.65	46.24	46.65	46.65	-
Apr 19, 2024	48.15	48.15	46.31	46.31	46.31	71
Apr 18, 2024	48.97	48.97	48.53	48.53	48.53	-
Apr 17, 2024	50.08	50.08	49.51	49.51	49.51	100
Apr 16, 2024	48.51	48.86	47.70	48.86	48.86	155
Apr 15, 2024	49.53	50.12	49.53	50.12	50.12	-
Apr 12, 2024	51.19	51.19	50.67	50.67	50.67	35
Apr 11, 2024	49.26	50.05	49.26	50.05	50.05	-
Apr 10, 2024	48.42	48.47	48.42	48.47	48.47	-
Apr 9, 2024	49.29	49.29	48.67	48.67	48.67	-
Apr 8, 2024	49.40	49.40	49.40	49.40	49.40	-
Apr 5, 2024	48.46	49.35	48.46	48.85	48.85	40
Apr 4, 2024	48.70	49.53	48.37	48.37	48.37	450
Apr 3, 2024	47.62	49.06	47.62	49.06	49.06	-
Apr 2, 2024	47.97	49.42	46.79	47.53	47.53	540
Mar 28, 2024	48.06	48.80	48.06	48.74	48.74	200
Mar 27, 2024	48.02	48.63	48.02	48.08	48.08	150
Mar 26, 2024	48.38	49.27	48.25	48.25	48.25	350
Mar 25, 2024	47.51	48.86	47.51	48.86	48.86	260
Mar 22, 2024	48.07	48.07	48.07	48.07	48.07	-
Mar 21, 2024	47.70	49.17	47.70	48.49	48.49	1,184
Mar 20, 2024	45.08	47.39	45.08	47.37	47.37	850
Mar 19, 2024	45.83	45.83	45.50	45.50	45.50	39
Mar 18, 2024	45.53	45.53	45.53	45.53	45.53	-
Mar 15, 2024	45.94	47.53	45.94	46.44	46.44	44
Mar 14, 2024	45.59	46.20	45.59	46.00	46.00	360
Mar 13, 2024	47.21	47.21	46.38	46.38	46.38	120
Mar 12, 2024	48.82	49.86	48.82	49.86	49.86	5
Mar 11, 2024	51.42	51.42	48.88	49.01	49.01	1,504
Mar 8, 2024	51.80	52.98	51.80	52.98	52.98	200
Mar 7, 2024	51.70	51.86	51.50	51.50	51.50	35
Mar 6, 2024	50.20	52.58	50.20	52.58	52.58	30
Mar 5, 2024	50.70	51.02	50.70	51.02	51.02	250
Mar 4, 2024	50.48	51.98	50.48	51.22	51.22	97
Mar 1, 2024	49.01	49.50	48.90	49.05	49.05	250
Feb 29, 2024	41.54	48.16	41.54	48.16	48.16	344
Feb 28, 2024	38.05	38.60	38.05	38.60	38.60	-
Feb 27, 2024	37.94	38.47	37.94	38.47	38.47	-
Feb 26, 2024	37.12	37.93	37.12	37.93	37.93	-
Feb 23, 2024	37.82	38.10	37.82	38.10	38.10	20
Feb 22, 2024	36.68	36.68	36.68	36.68	36.68	-
Feb 21, 2024	37.43	37.43	37.43	37.43	37.43	-
Feb 20, 2024	39.22	39.22	37.79	37.79	37.79	500
Feb 19, 2024	39.58	39.58	39.58	39.58	39.58	-
Feb 16, 2024	39.95	39.95	39.85	39.85	39.85	120
Feb 15, 2024	39.23	39.23	39.15	39.15	39.15	-
Feb 14, 2024	39.31	39.52	39.31	39.52	39.52	-
Feb 13, 2024	40.93	40.93	40.02	40.02	40.02	30
Feb 12, 2024	41.01	41.70	40.75	41.70	41.70	390
Feb 9, 2024	40.56	41.63	40.56	41.63	41.63	119
Feb 8, 2024	38.80	40.88	38.80	40.88	40.88	89
Feb 7, 2024	38.47	39.57	38.47	39.57	39.57	40
Feb 6, 2024	38.70	39.76	38.70	38.79	38.79	250
Feb 5, 2024	38.80	38.93	38.80	38.93	38.93	-
Feb 2, 2024	37.41	38.85	37.41	38.85	38.85	-
Feb 1, 2024	36.78	37.30	36.78	37.30	37.30	-
Jan 31, 2024	36.98	37.99	36.98	37.06	37.06	175

847.HM Seagate Technology Holdings PLC

95.86

+1.26%

C3RY.BE Cherry AG

0.9830

+11.58%

688290.SS Hangzhou Jingye Intelligent Technology Co., Ltd.

48.00

-4.19%

WDC.DU Western Digital Corp

64.37

+3.14%

REALFI.ST Realfiction Holding AB (publ)

11.92

-0.67%

GUL.F Guillemot Corporation S.A.

6.12

-20.31%

76M0.SG Realbotix Corp

0.2460

-3.91%

FRACTL.ST Fractal Gaming Group AB (publ)

35.30

+0.28%

002415.SZ Hangzhou Hikvision Digital Technology Co., Ltd.

29.03

+0.03%

TOBII.ST Tobii AB (publ)

2.6340

+10.86%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pure Storage, Inc. (6PU.F)

Related Tickers