Frankfurt - Delayed Quote EUR

Penguin Solutions, Inc. (850.F)

Compare
13.70
-0.10
(-0.72%)
As of 4:05:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202513.2013.7013.2013.7013.70350
Apr 4, 202514.3015.1013.8013.8013.80350
Apr 3, 202515.8016.5015.8016.5016.5090
Apr 2, 202515.6015.8015.6015.8015.80-
Apr 1, 202515.7015.9015.7015.9015.906
Mar 31, 202515.7015.7015.7015.7015.70-
Mar 28, 202516.4016.4016.4016.4016.40-
Mar 27, 202517.1017.1017.1017.1017.10-
Mar 26, 202517.4017.4017.4017.4017.40-
Mar 25, 202517.7017.7017.6017.6017.60-
Mar 24, 202517.4017.4017.4017.4017.40-
Mar 21, 202517.8017.8017.8017.8017.80-
Mar 20, 202517.6017.6017.6017.6017.60-
Mar 19, 202517.2017.7017.2017.7017.70-
Mar 18, 202516.9017.0016.9017.0017.00-
Mar 17, 202515.6016.7015.6016.7016.70-
Mar 14, 202515.0015.0015.0015.0015.00-
Mar 13, 202514.9014.9014.9014.9014.90-
Mar 12, 202514.9014.9014.9014.9014.90-
Mar 11, 202515.2015.2015.2015.2015.20-
Mar 10, 202516.4016.4016.4016.4016.40-
Mar 7, 202516.6016.6016.6016.6016.60-
Mar 6, 202517.1017.1017.1017.1017.10-
Mar 5, 202517.2017.2017.2017.2017.20-
Mar 4, 202517.6017.8016.8017.8017.801,750
Mar 3, 202518.6018.6018.6018.6018.60-
Feb 28, 202518.4018.5018.4018.5018.50-
Feb 27, 202519.5019.5019.5019.5019.50-
Feb 26, 202519.2019.2019.2019.2019.20-
Feb 25, 202519.7019.7019.7019.7019.7075
Feb 24, 202520.0020.0020.0020.0020.00-
Feb 21, 202520.8020.8020.8020.8020.80-
Feb 20, 202520.8020.8020.8020.8020.80-
Feb 19, 202521.0021.0021.0021.0021.00-
Feb 18, 202520.2021.4020.2021.4021.40210
Feb 17, 202520.4020.4020.4020.4020.40-
Feb 14, 202519.3019.3019.3019.3019.30-
Feb 13, 202519.6019.9019.6019.9019.9020
Feb 12, 202519.9019.9019.9019.9019.90-
Feb 11, 202520.4020.8020.4020.8020.80285
Feb 10, 202520.0020.0020.0020.0020.00-
Feb 7, 202519.9019.9019.9019.9019.90-
Feb 6, 202520.0020.0020.0020.0020.00-
Feb 5, 202519.0019.0019.0019.0019.00-
Feb 4, 202519.2019.2019.0019.0019.00409
Feb 3, 202519.2019.2019.2019.2019.20-
Jan 31, 202519.3019.3019.3019.3019.30-
Jan 30, 202518.4018.4018.4018.4018.40-
Jan 29, 202518.8018.8018.8018.8018.80275
Jan 28, 202517.9017.9017.9017.9017.90-
Jan 27, 202519.0019.0018.5018.5018.50100
Jan 24, 202519.9019.9019.9019.9019.90-
Jan 23, 202520.4020.4020.4020.4020.40100
Jan 22, 202519.6019.6019.6019.6019.60-
Jan 21, 202519.9020.4019.9019.9019.90240
Jan 20, 202519.7019.7019.7019.7019.70-
Jan 17, 202519.4020.2019.4020.0020.00154
Jan 16, 202519.3019.8019.3019.8019.80625
Jan 15, 202518.9018.9018.9018.9018.90-
Jan 14, 202518.7018.7018.7018.7018.70-
Jan 13, 202520.6020.6019.0019.0019.00235
Jan 10, 202521.4021.4020.4020.4020.40671
Jan 9, 202521.6021.6021.6021.6021.60-
Jan 8, 202519.0019.0019.0019.0019.00-
Jan 7, 202518.8018.8018.8018.8018.80-
Jan 6, 202518.5018.5018.5018.5018.50-
Jan 3, 202518.7018.7018.7018.7018.70-
Jan 2, 202518.4019.3018.4019.3019.30500
Dec 30, 202418.3018.3018.3018.3018.30-
Dec 27, 202419.0019.0018.7018.7018.70-
Dec 23, 202417.7017.7017.7017.7017.70-
Dec 20, 202417.4017.4017.2017.2017.20500
Dec 19, 202418.1018.1018.1018.1018.10-
Dec 18, 202418.8018.8018.8018.8018.80-
Dec 17, 202418.5018.5018.5018.5018.50-
Dec 16, 202418.7018.7018.7018.7018.70-
Dec 13, 202418.8018.8018.8018.8018.80-
Dec 12, 202419.3019.3019.2019.2019.20-
Dec 11, 202418.9018.9018.9018.9018.90-
Dec 10, 202419.4019.8019.4019.8019.80500
Dec 9, 202418.6018.6018.6018.6018.60-
Dec 6, 202418.6018.6018.6018.6018.60-
Dec 5, 202418.5018.5018.5018.5018.50-
Dec 4, 202418.4018.4018.4018.4018.40-
Dec 3, 202417.8017.8017.8017.8017.80-
Dec 2, 202417.1017.1017.1017.1017.10-
Nov 29, 202416.9016.9016.9016.9016.90-
Nov 28, 202416.9016.9016.9016.9016.90-
Nov 27, 202417.1017.1017.1017.1017.10-
Nov 26, 202417.1017.1017.1017.1017.10-
Nov 25, 202416.8016.8016.8016.8016.80-
Nov 22, 202416.5016.5016.5016.5016.50-
Nov 21, 202415.9016.3015.9016.3016.30-
Nov 20, 202416.1016.1016.1016.1016.10-
Nov 19, 202415.8016.0015.8016.0016.00-
Nov 18, 202415.5015.5015.5015.5015.50-
Nov 15, 202416.0016.0015.6015.6015.60-
Nov 14, 202416.1016.1016.1016.1016.10-
Nov 13, 202416.1016.3016.1016.3016.30-
Nov 12, 202416.0016.0016.0016.0016.00-
Nov 11, 202416.2016.2016.2016.2016.20-
Nov 8, 202416.5016.5016.5016.5016.50-
Nov 7, 202416.1016.1016.1016.1016.10-
Nov 6, 202415.5015.6015.5015.6015.60-
Nov 5, 202415.3015.3015.0015.0015.00-
Nov 4, 202414.5014.5014.5014.5014.50-
Nov 1, 202413.7014.6013.7014.6014.60150
Oct 31, 202414.0014.0013.8013.8013.80-
Oct 30, 202414.6014.6014.3014.3014.30-
Oct 29, 202414.1014.6014.1014.6014.60-
Oct 28, 202414.1014.3014.1014.1014.10100
Oct 25, 202413.7013.7013.7013.7013.70-
Oct 24, 202414.0014.0014.0014.0014.00-
Oct 23, 202414.3014.3014.3014.3014.30-
Oct 22, 202414.2014.2014.2014.2014.20-
Oct 21, 202414.3014.3014.3014.3014.30-
Oct 18, 202414.8014.8014.8014.8014.80-
Oct 17, 202414.3014.3014.3014.3014.30-
Oct 16, 202416.3016.4014.5014.5014.50450
Oct 15, 202419.0019.0019.0019.0019.00-
Oct 14, 202418.8018.8018.8018.8018.80-
Oct 11, 202418.3018.3018.3018.3018.30-
Oct 10, 202418.7018.7018.7018.7018.70-
Oct 9, 202418.7018.7018.7018.7018.70-
Oct 8, 202418.8018.8018.8018.8018.80-
Oct 7, 202418.6018.6018.6018.6018.60-
Oct 4, 202418.0018.0018.0018.0018.00-
Oct 3, 202418.4018.4018.4018.4018.40-
Oct 2, 202418.1018.1018.1018.1018.10-
Oct 1, 202418.6018.7018.6018.7018.70-
Sep 30, 202418.8018.9018.8018.9018.90-
Sep 27, 202418.7018.7018.7018.7018.70-
Sep 26, 202418.3018.3018.3018.3018.30-
Sep 25, 202417.5017.5017.5017.5017.50-
Sep 24, 202417.2017.2017.2017.2017.20-
Sep 23, 202417.5017.5017.5017.5017.50-
Sep 20, 202417.5017.5017.5017.5017.50-
Sep 19, 202417.5017.5017.5017.5017.50-
Sep 18, 202417.3017.3017.3017.3017.30-
Sep 17, 202417.2017.2017.2017.2017.20-
Sep 16, 202417.3017.3017.3017.3017.30-
Sep 13, 202416.8016.8016.8016.8016.80-
Sep 12, 202417.2017.2017.2017.2017.20-
Sep 11, 202416.3016.3016.3016.3016.30-
Sep 10, 202416.3016.3016.3016.3016.30-
Sep 9, 202416.0016.0016.0016.0016.00-
Sep 6, 202416.5016.5016.1016.1016.10-
Sep 5, 202416.9016.9016.9016.9016.90-
Sep 4, 202416.9016.9016.9016.9016.90-
Sep 3, 202418.3018.3018.3018.3018.30-
Sep 2, 202418.5018.5018.5018.5018.50-
Aug 30, 202418.4018.4018.4018.4018.40-
Aug 29, 202417.6017.9017.6017.9017.90-
Aug 28, 202418.0018.0018.0018.0018.00-
Aug 27, 202418.2018.2018.2018.2018.20-
Aug 26, 202418.5018.5018.5018.5018.50-
Aug 23, 202418.1018.1018.1018.1018.10-
Aug 22, 202418.4018.4018.4018.4018.40-
Aug 21, 202418.8018.8018.8018.8018.80-
Aug 20, 202419.1019.1019.1019.1019.10-
Aug 19, 202418.9018.9018.9018.9018.90-
Aug 16, 202419.2019.2019.2019.2019.20-
Aug 15, 202418.6018.6018.6018.6018.60-
Aug 14, 202418.6018.6018.5018.5018.50-
Aug 13, 202417.7017.8017.7017.8017.80-
Aug 12, 202417.4017.4017.4017.4017.40-
Aug 9, 202417.5017.5017.5017.5017.50-
Aug 8, 202416.9016.9016.9016.9016.90-
Aug 7, 202417.4017.4017.4017.4017.40-
Aug 6, 202417.7017.7017.7017.7017.70-
Aug 5, 202417.3017.6017.3017.6017.607
Aug 2, 202419.5019.5019.5019.5019.50-
Aug 1, 202421.0021.0021.0021.0021.00-
Jul 31, 202420.8020.8020.8020.8020.80-
Jul 30, 202421.2021.2021.2021.2021.20-
Jul 29, 202421.4021.4021.4021.4021.40-
Jul 26, 202421.0021.0021.0021.0021.00-
Jul 25, 202421.4021.4021.4021.4021.40-
Jul 24, 202422.2022.2022.2022.2022.20-
Jul 23, 202422.0022.0022.0022.0022.00-
Jul 22, 202422.0022.0022.0022.0022.00-
Jul 19, 202422.6022.6022.4022.4022.40-
Jul 18, 202423.2023.2023.2023.2023.20-
Jul 17, 202424.8024.8024.8024.8024.80-
Jul 16, 202427.6027.8024.8024.8024.801,035
Jul 15, 202426.4026.4026.4026.4026.40-
Jul 12, 202426.0026.0026.0026.0026.00-
Jul 11, 202427.0027.0027.0027.0027.00-
Jul 10, 202422.6022.6022.6022.6022.60-
Jul 9, 202422.0022.0022.0022.0022.00-
Jul 8, 202421.4021.4021.4021.4021.40-
Jul 5, 202421.0021.0021.0021.0021.00-
Jul 4, 202420.6020.6020.6020.6020.60-
Jul 3, 202421.2021.2021.2021.2021.20-
Jul 2, 202420.8020.8020.8020.8020.80-
Jul 1, 202421.2021.2020.6020.6020.60-
Jun 28, 202421.2021.2021.2021.2021.20-
Jun 27, 202421.4021.4021.4021.4021.40-
Jun 26, 202420.8020.8020.8020.8020.80-
Jun 25, 202420.8020.8020.8020.8020.80-
Jun 24, 202421.0021.0021.0021.0021.00-
Jun 21, 202420.8020.8020.8020.8020.80-
Jun 20, 202422.4022.4022.4022.4022.40-
Jun 19, 202422.0022.0022.0022.0022.00-
Jun 18, 202421.0021.0021.0021.0021.00-
Jun 17, 202420.8020.8020.4020.4020.40-
Jun 14, 202420.8020.8020.8020.8020.80-
Jun 13, 202420.6020.6020.6020.6020.60-
Jun 12, 202419.8020.6019.8020.6020.60302
Jun 11, 202420.2020.2020.2020.2020.20-
Jun 10, 202419.7019.7019.7019.7019.70-
Jun 7, 202419.5019.5019.5019.5019.50-
Jun 6, 202419.5020.0019.5020.0020.00300
Jun 5, 202418.7018.7018.7018.7018.70-
Jun 4, 202418.7018.7018.5018.5018.50-
Jun 3, 202418.8018.8018.8018.8018.80-
May 31, 202418.6018.6018.6018.6018.60-
May 30, 202418.9018.9018.7018.7018.70-
May 29, 202419.3019.3019.3019.3019.30-
May 28, 202418.8019.4018.8019.4019.401
May 27, 202418.8018.8018.8018.8018.80-
May 24, 202418.5018.5018.5018.5018.50-
May 23, 202418.6018.6018.6018.6018.60-
May 22, 202418.9018.9018.9018.9018.90-
May 21, 202418.7018.7018.7018.7018.70-
May 20, 202418.5018.5018.5018.5018.50-
May 17, 202418.1018.1018.1018.1018.10-
May 16, 202418.1018.5018.1018.5018.502
May 15, 202417.7017.7017.7017.7017.70-
May 14, 202417.6017.6017.6017.6017.60-
May 13, 202417.5017.5017.5017.5017.50-
May 10, 202417.1017.1017.1017.1017.10-
May 9, 202417.6017.6017.4017.4017.40-
May 8, 202417.1017.1017.1017.1017.10-
May 7, 202417.1017.1017.1017.1017.10-
May 6, 202417.1017.1017.1017.1017.10-
May 3, 202417.2017.2017.2017.2017.20-
May 2, 202416.6016.6016.6016.6016.60-
Apr 30, 202417.2017.2017.2017.2017.20-
Apr 29, 202417.0017.0017.0017.0017.00-
Apr 26, 202417.3017.3017.3017.3017.30-
Apr 25, 202416.2016.2016.2016.2016.20-
Apr 24, 202416.7016.8016.7016.8016.80-
Apr 23, 202416.0016.0016.0016.0016.00-
Apr 22, 202415.8015.8015.8015.8015.80-
Apr 19, 202416.4016.5016.4016.5016.50-
Apr 18, 202417.2017.2017.2017.2017.20-
Apr 17, 202418.1018.1018.1018.1018.10-
Apr 16, 202417.6017.6017.6017.6017.60-
Apr 15, 202418.1018.1018.1018.1018.10-
Apr 12, 202418.4018.4018.0018.0018.00-
Apr 11, 202418.3018.3018.3018.3018.30-
Apr 10, 202422.0022.0022.0022.0022.00-
Apr 9, 202423.6023.6023.6023.6023.60-
Apr 8, 202423.6023.6023.6023.6023.60-

Related Tickers

DTT0.F Datatec Limited
4.7600
-7.57%
 
DTC.JO Datatec Limited
5,495.00
+1.91%
 
CTLP Cantaloupe, Inc.
7.18
-3.88%
 
WNS WNS (Holdings) Limited
59.48
-4.44%
 
APLD Applied Digital Corporation
4.9991
+1.61%
 
BBAI BigBear.ai Holdings, Inc.
2.8000
-1.75%