Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Pitney Bowes Inc. (PBW.F)

Compare
7.10
-0.55
(-7.19%)
As of 8:19:54 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.107.107.107.107.10600
Apr 10, 20257.657.657.657.657.65-
Apr 9, 20256.907.056.907.057.05600
Apr 8, 20257.307.307.307.307.30-
Apr 7, 20256.706.706.706.706.70-
Apr 4, 20257.407.407.107.107.101,160
Apr 3, 20257.907.907.907.907.90-
Apr 2, 20258.308.308.308.308.30-
Apr 1, 20258.258.258.258.258.25-
Mar 31, 20258.458.458.458.458.45-
Mar 28, 20258.758.758.758.758.75-
Mar 27, 20258.758.758.758.758.75-
Mar 26, 20258.758.758.758.758.75-
Mar 25, 20258.858.858.858.858.85-
Mar 24, 20258.708.708.708.708.70-
Mar 21, 20258.708.708.708.708.70-
Mar 20, 20258.708.708.708.708.70-
Mar 19, 20258.508.508.508.508.50-
Mar 18, 20258.508.508.508.508.50-
Mar 17, 20258.508.508.508.508.50-
Mar 14, 20258.408.408.408.408.40-
Mar 13, 20258.508.508.508.508.50-
Mar 12, 20258.358.358.358.358.35-
Mar 11, 20258.408.408.408.408.40-
Mar 10, 20258.658.658.658.658.65-
Mar 7, 20259.009.009.009.009.00-
Mar 6, 20259.209.209.209.209.20-
Mar 5, 20259.359.359.359.359.35-
Mar 4, 202510.1010.1010.1010.1010.10-
Mar 3, 202510.3010.3010.3010.3010.30-
Feb 28, 202510.3010.3010.3010.3010.30-
Feb 27, 202510.3010.3010.3010.3010.30-
Feb 26, 202510.1010.1010.1010.1010.10-
Feb 25, 202510.0010.0010.0010.0010.00-
Feb 24, 20259.809.809.759.759.75300
Feb 21, 2025 0.05 Dividend
Feb 21, 202510.0010.2010.0010.2010.20540
Feb 20, 202510.2010.2010.2010.2010.14-
Feb 19, 202510.1010.2010.1010.2010.14616
Feb 18, 202510.1010.1010.1010.1010.04-
Feb 17, 202510.0010.0010.0010.009.94-
Feb 14, 20259.909.909.909.909.84-
Feb 13, 20259.359.359.359.359.30-
Feb 12, 20258.908.908.908.908.85-
Feb 11, 20258.458.608.458.608.55922
Feb 10, 20258.308.558.308.558.5014
Feb 7, 20258.258.258.258.258.20-
Feb 6, 20258.408.408.408.408.35-
Feb 5, 20258.208.208.208.208.15-
Feb 4, 20258.308.308.308.308.25-
Feb 3, 20258.408.408.408.408.35-
Jan 31, 20258.458.658.458.658.6049
Jan 30, 20258.508.508.508.508.45-
Jan 29, 20258.458.558.458.558.501,580
Jan 28, 20258.758.758.758.758.70-
Jan 27, 20257.858.757.858.758.70630
Jan 24, 20257.807.807.807.807.75-
Jan 23, 20256.956.956.956.956.91-
Jan 22, 20257.057.057.057.057.01-
Jan 21, 20256.956.956.956.956.91-
Jan 20, 20256.956.956.956.956.91-
Jan 17, 20257.057.057.057.057.01-
Jan 16, 20257.007.007.007.006.96-
Jan 15, 20256.806.806.806.806.76-
Jan 14, 20256.806.806.806.806.76-
Jan 13, 20256.856.856.856.856.81-
Jan 10, 20256.956.956.856.856.8147
Jan 9, 20256.956.956.956.956.91-
Jan 8, 20256.906.906.906.906.86-
Jan 7, 20257.157.157.157.157.11-
Jan 6, 20257.057.057.057.057.01-
Jan 3, 20256.956.956.956.956.91-
Jan 2, 20256.956.956.956.956.91-
Dec 30, 20246.906.906.906.906.86-
Dec 27, 20246.957.056.906.906.86209
Dec 23, 20246.906.906.906.906.86500
Dec 20, 20246.806.806.806.806.76-
Dec 19, 20246.906.906.906.906.86-
Dec 18, 20247.207.207.207.207.16-
Dec 17, 20247.507.507.507.507.46-
Dec 16, 20247.257.257.257.257.21-
Dec 13, 20247.507.657.507.657.61130
Dec 12, 20247.457.457.457.457.41-
Dec 11, 20247.407.407.407.407.36-
Dec 10, 20247.407.457.407.457.41500
Dec 9, 20247.357.357.357.357.31-
Dec 6, 20247.257.257.257.257.21-
Dec 5, 20247.407.407.407.407.36-
Dec 4, 20247.607.607.607.607.56-
Dec 3, 20247.607.607.607.607.56-
Dec 2, 20247.607.607.607.607.56-
Nov 29, 20247.657.657.657.657.61-
Nov 28, 20247.657.657.657.657.61-
Nov 27, 20247.757.757.757.757.70-
Nov 26, 20247.707.707.707.707.65-
Nov 25, 20247.657.807.657.807.751,297
Nov 22, 20247.257.257.257.257.21-
Nov 21, 20247.057.057.057.057.01-
Nov 20, 20247.307.307.307.307.26-
Nov 19, 20246.806.806.806.806.76-
Nov 18, 2024 0.04 Dividend
Nov 18, 20246.756.756.756.756.71-
Nov 15, 20246.806.806.806.806.71-
Nov 14, 20247.057.207.057.207.11934
Nov 13, 20247.157.157.157.157.06-
Nov 12, 20247.457.457.357.357.25114
Nov 11, 20246.906.906.906.906.81-
Nov 8, 20247.907.907.907.907.80-
Nov 7, 20247.257.257.257.257.15-
Nov 6, 20246.956.956.956.956.86-
Nov 5, 20246.806.806.806.806.71-
Nov 4, 20246.556.556.506.506.4170
Nov 1, 20246.556.556.556.556.46-
Oct 31, 20246.656.656.656.656.56-
Oct 30, 20246.556.556.556.556.46-
Oct 29, 20246.606.606.606.606.51-
Oct 28, 20246.556.556.556.556.46-
Oct 25, 20246.656.656.656.656.56-
Oct 24, 20246.506.506.506.506.41-
Oct 23, 20246.506.506.506.506.41-
Oct 22, 20246.406.406.406.406.32-
Oct 21, 20246.506.506.506.506.41-
Oct 18, 20246.456.456.456.456.36-
Oct 17, 20246.456.456.456.456.36-
Oct 16, 20246.306.306.306.306.2225
Oct 15, 20246.406.406.406.406.32-
Oct 14, 20246.456.456.456.456.36-
Oct 11, 20246.256.256.256.256.17-
Oct 10, 20246.206.206.206.206.12-
Oct 9, 20246.156.156.156.156.07-
Oct 8, 20246.056.056.056.055.97-
Oct 7, 20246.256.256.256.256.17-
Oct 4, 20246.106.106.106.106.02-
Oct 3, 20246.106.106.106.106.02-
Oct 2, 20246.106.106.106.106.02-
Oct 1, 20246.306.306.306.306.22-
Sep 30, 20246.306.306.306.306.22-
Sep 27, 20246.306.306.306.306.22-
Sep 26, 20246.306.306.306.306.22-
Sep 25, 20246.306.306.306.306.22-
Sep 24, 20246.306.306.306.306.22-
Sep 23, 20246.206.206.206.206.12-
Sep 20, 20246.306.306.306.306.22-
Sep 19, 20246.306.306.306.306.22-
Sep 18, 20246.156.156.156.156.07-
Sep 17, 20245.905.905.905.905.82-
Sep 16, 20246.056.056.056.055.97-
Sep 13, 20245.955.955.955.955.87-
Sep 12, 20245.855.855.855.855.77-
Sep 11, 20245.755.755.755.755.67-
Sep 10, 20245.805.805.805.805.72202
Sep 9, 20245.755.755.755.755.67-
Sep 6, 20245.955.955.955.955.87-
Sep 5, 20246.006.006.006.005.92-
Sep 4, 20246.056.056.056.055.97-
Sep 3, 20246.306.306.306.306.22-
Sep 2, 20246.306.306.306.306.22-
Aug 30, 20246.306.356.306.356.27800
Aug 29, 20246.356.356.356.356.27-
Aug 28, 20246.406.406.406.406.32-
Aug 27, 20246.406.406.406.406.32410
Aug 26, 20246.556.556.556.556.46-
Aug 23, 20246.406.406.406.406.32-
Aug 22, 2024 0.04 Dividend
Aug 22, 20246.456.456.456.456.36-
Aug 21, 20246.456.456.456.456.32-
Aug 20, 20246.706.706.706.706.56-
Aug 19, 20246.456.456.456.456.32-
Aug 16, 20246.506.506.506.506.36-
Aug 15, 20246.406.406.406.406.27-
Aug 14, 20246.506.506.506.506.36-
Aug 13, 20246.256.406.256.406.27410
Aug 12, 20245.705.705.705.705.58-
Aug 9, 20246.156.156.156.156.02-
Aug 8, 20245.055.055.055.054.94-
Aug 7, 20245.355.355.355.355.24-
Aug 6, 20245.405.405.405.405.29-
Aug 5, 20245.205.205.205.205.09-
Aug 2, 20245.805.805.805.805.68-
Aug 1, 20246.056.056.056.055.92-
Jul 31, 20246.106.106.106.105.97-
Jul 30, 20246.106.106.106.105.97-
Jul 29, 20246.806.806.806.806.66-
Jul 26, 20246.106.106.106.105.97-
Jul 25, 20246.006.006.006.005.87-
Jul 24, 20246.156.156.156.156.02-
Jul 23, 20246.206.206.206.206.07-
Jul 22, 20246.156.156.156.156.02-
Jul 19, 20246.256.256.256.256.12-
Jul 18, 20246.406.406.406.406.27-
Jul 17, 20246.406.406.406.406.27-
Jul 16, 20246.356.356.306.306.17-
Jul 15, 20246.156.156.106.105.97-
Jul 12, 20246.056.056.056.055.92-
Jul 11, 20245.655.655.655.655.53-
Jul 10, 20245.855.855.855.855.73-
Jul 9, 20245.955.955.955.955.83-
Jul 8, 20245.855.855.855.855.73-
Jul 5, 20245.755.755.755.755.63-
Jul 4, 20245.755.755.755.755.63-
Jul 3, 20245.805.805.805.805.68-
Jul 2, 20245.605.605.605.605.48-
Jul 1, 20244.685.554.685.555.431,910
Jun 28, 20244.544.544.544.544.45-
Jun 27, 20244.584.584.584.584.48-
Jun 26, 20244.324.324.324.324.23-
Jun 25, 20244.404.404.404.404.31-
Jun 24, 20244.304.304.304.304.21-
Jun 21, 20244.444.444.444.444.35-
Jun 20, 20244.504.504.504.504.41-
Jun 19, 20244.504.504.504.504.41-
Jun 18, 20244.584.584.584.584.48-
Jun 17, 20244.504.504.504.504.41-
Jun 14, 20244.604.604.604.604.50-
Jun 13, 20244.724.724.724.724.62-
Jun 12, 20244.744.984.744.984.881,100
Jun 11, 20244.784.784.784.784.68-
Jun 10, 20244.844.844.744.744.641,100
Jun 7, 20244.844.844.844.844.74-
Jun 6, 20244.904.904.904.904.80-
Jun 5, 20244.884.884.884.884.78-
Jun 4, 20244.924.924.924.924.82-
Jun 3, 20244.964.964.964.964.86-
May 31, 20244.884.884.884.884.78-
May 30, 20244.684.684.684.684.58-
May 29, 20244.584.584.584.584.48-
May 28, 20244.804.804.804.804.70-
May 27, 20244.804.804.804.804.70-
May 24, 20244.584.584.584.584.48-
May 23, 20244.664.664.664.664.56-
May 22, 2024 0.04 Dividend
May 22, 20244.764.764.764.764.66-
May 21, 20244.844.844.844.844.69-
May 20, 20244.784.784.784.784.63-
May 17, 20244.864.864.864.864.71-
May 16, 20244.984.984.984.984.83-
May 15, 20245.255.255.255.255.09-
May 14, 20244.804.804.804.804.65-
May 13, 20244.664.664.664.664.52-
May 10, 20244.704.704.704.704.55-
May 9, 20244.784.784.784.784.63-
May 8, 20244.844.844.844.844.69-
May 7, 20244.864.944.864.944.7925
May 6, 20244.864.864.864.864.71-
May 3, 20244.864.864.864.864.71-
May 2, 20243.883.883.883.883.76-
Apr 30, 20243.843.843.843.843.72-
Apr 29, 20243.823.823.823.823.70-
Apr 26, 20243.903.903.903.903.78-
Apr 25, 20243.923.923.923.923.80-
Apr 24, 20243.903.903.883.883.76-
Apr 23, 20243.923.923.923.923.80-
Apr 22, 20243.743.743.743.743.62-
Apr 19, 20243.723.723.723.723.60-
Apr 18, 20243.643.643.643.643.53-
Apr 17, 20243.743.743.743.743.62-
Apr 16, 20243.783.783.783.783.66-
Apr 15, 20243.803.803.803.803.68-
Apr 12, 20243.823.823.823.823.70-
Apr 11, 20243.803.803.803.803.68-