Munich - Delayed Quote EUR

Pegasystems Inc (PEA.MU)

103.00

0.00

(0.00%)

At close: 8:00:44 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 30, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 29, 2025	107.00	109.00	107.00	109.00	109.00	60
Jan 28, 2025	101.00	101.00	101.00	101.00	101.00	-
Jan 27, 2025	101.00	101.00	101.00	101.00	101.00	-
Jan 24, 2025	103.00	103.00	103.00	103.00	103.00	-
Jan 23, 2025	102.00	102.00	102.00	102.00	102.00	-
Jan 22, 2025	101.00	101.00	101.00	101.00	101.00	-
Jan 21, 2025	100.00	100.00	100.00	100.00	100.00	-
Jan 20, 2025	101.00	101.00	101.00	101.00	101.00	-
Jan 17, 2025	99.50	99.50	99.50	99.50	99.50	-
Jan 16, 2025	97.50	97.50	97.50	97.50	97.50	-
Jan 15, 2025	91.50	91.50	91.50	91.50	91.50	-
Jan 14, 2025	91.00	92.00	91.00	92.00	92.00	11
Jan 13, 2025	92.50	92.50	92.50	92.50	92.50	-
Jan 10, 2025	93.00	93.00	93.00	93.00	93.00	-
Jan 9, 2025	92.50	92.50	92.50	92.50	92.50	-
Jan 8, 2025	91.00	91.00	91.00	91.00	91.00	-
Jan 7, 2025	90.50	90.50	90.50	90.50	90.50	-
Jan 6, 2025	91.50	91.50	91.50	91.50	91.50	-
Jan 3, 2025	91.00	91.00	91.00	91.00	91.00	-
Jan 2, 2025	0.03 Dividend
Jan 2, 2025	91.00	91.00	91.00	91.00	91.00	-
Dec 30, 2024	90.50	90.50	90.50	90.50	90.47	-
Dec 27, 2024	91.50	91.50	91.50	91.50	91.47	-
Dec 23, 2024	92.00	92.00	92.00	92.00	91.97	-
Dec 20, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 19, 2024	89.50	89.50	89.50	89.50	89.47	-
Dec 18, 2024	92.50	92.50	92.50	92.50	92.47	-
Dec 17, 2024	92.50	92.50	92.50	92.50	92.47	-
Dec 16, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 13, 2024	92.50	92.50	92.50	92.50	92.47	-
Dec 12, 2024	91.00	91.00	91.00	91.00	90.97	-
Dec 11, 2024	89.50	89.50	89.50	89.50	89.47	-
Dec 10, 2024	89.50	89.50	89.50	89.50	89.47	-
Dec 9, 2024	92.00	92.00	92.00	92.00	91.97	-
Dec 6, 2024	91.50	91.50	91.50	91.50	91.47	-
Dec 5, 2024	91.50	91.50	91.50	91.50	91.47	-
Dec 4, 2024	91.00	91.00	91.00	91.00	90.97	-
Dec 3, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 2, 2024	90.00	90.00	90.00	90.00	89.97	-
Nov 29, 2024	90.00	90.00	90.00	90.00	89.97	-
Nov 28, 2024	90.00	90.00	90.00	90.00	89.97	-
Nov 27, 2024	91.50	91.50	91.50	91.50	91.47	-
Nov 26, 2024	91.00	91.00	91.00	91.00	90.97	-
Nov 25, 2024	88.00	88.00	88.00	88.00	87.97	-
Nov 22, 2024	85.00	85.00	85.00	85.00	84.97	-
Nov 21, 2024	82.00	82.00	82.00	82.00	81.97	-
Nov 20, 2024	81.00	81.00	81.00	81.00	80.97	-
Nov 19, 2024	81.00	81.00	81.00	81.00	80.97	-
Nov 18, 2024	83.50	83.50	83.50	83.50	83.47	-
Nov 15, 2024	83.50	83.50	83.50	83.50	83.47	-
Nov 14, 2024	84.50	84.50	84.50	84.50	84.47	-
Nov 13, 2024	84.00	84.00	84.00	84.00	83.97	-
Nov 12, 2024	82.50	84.50	82.50	84.50	84.47	23
Nov 11, 2024	81.00	81.00	81.00	81.00	80.97	-
Nov 8, 2024	80.00	80.00	80.00	80.00	79.97	-
Nov 7, 2024	80.00	80.00	80.00	80.00	79.97	-
Nov 6, 2024	80.00	80.00	80.00	80.00	79.97	-
Nov 5, 2024	74.50	74.50	74.50	74.50	74.48	-
Nov 4, 2024	74.50	74.50	74.50	74.50	74.48	-
Nov 1, 2024	73.50	73.50	73.50	73.50	73.48	-
Oct 31, 2024	74.50	74.50	74.50	74.50	74.48	-
Oct 30, 2024	74.50	74.50	74.50	74.50	74.48	-
Oct 29, 2024	74.50	74.50	74.50	74.50	74.48	-
Oct 28, 2024	74.00	74.50	74.00	74.50	74.48	10
Oct 25, 2024	73.00	73.00	73.00	73.00	72.98	-
Oct 24, 2024	68.00	68.00	68.00	68.00	67.98	-
Oct 23, 2024	65.50	65.50	65.50	65.50	65.48	-
Oct 22, 2024	66.00	66.00	65.00	65.50	65.48	310
Oct 21, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 18, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 17, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 16, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 15, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 14, 2024	67.50	67.50	67.50	67.50	67.48	-
Oct 11, 2024	67.00	67.00	67.00	67.00	66.98	-
Oct 10, 2024	66.00	66.00	66.00	66.00	65.98	-
Oct 9, 2024	65.50	65.50	65.50	65.50	65.48	-
Oct 8, 2024	65.50	65.50	65.50	65.50	65.48	-
Oct 7, 2024	65.50	65.50	65.50	65.50	65.48	-
Oct 4, 2024	64.00	64.00	64.00	64.00	63.98	-
Oct 3, 2024	64.00	64.00	64.00	64.00	63.98	-
Oct 2, 2024	63.50	63.50	63.50	63.50	63.48	-
Oct 1, 2024	0.03 Dividend
Oct 1, 2024	65.50	65.50	65.50	65.50	65.48	-
Sep 30, 2024	65.00	65.00	65.00	65.00	64.95	-
Sep 27, 2024	65.50	65.50	65.50	65.50	65.45	-
Sep 26, 2024	66.50	66.50	66.50	66.50	66.45	-
Sep 25, 2024	64.00	64.00	64.00	64.00	63.95	-
Sep 24, 2024	62.50	62.50	62.50	62.50	62.45	-
Sep 23, 2024	61.00	61.00	61.00	61.00	60.95	-
Sep 20, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 19, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 18, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 17, 2024	60.50	60.50	60.50	60.50	60.45	-
Sep 16, 2024	60.50	60.50	60.50	60.50	60.45	-
Sep 13, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 12, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 11, 2024	58.50	58.50	58.50	58.50	58.45	-
Sep 10, 2024	60.50	60.50	60.50	60.50	60.45	-
Sep 9, 2024	62.00	62.00	62.00	62.00	61.95	-
Sep 6, 2024	62.00	62.00	62.00	62.00	61.95	-
Sep 5, 2024	61.00	61.00	61.00	61.00	60.95	-
Sep 4, 2024	61.00	61.00	61.00	61.00	60.95	-
Sep 3, 2024	64.00	64.00	64.00	64.00	63.95	-
Sep 2, 2024	64.00	64.00	64.00	64.00	63.95	-
Aug 30, 2024	63.50	63.50	63.50	63.50	63.45	-
Aug 29, 2024	61.50	61.50	61.50	61.50	61.45	-
Aug 28, 2024	62.00	62.00	62.00	62.00	61.95	-
Aug 27, 2024	62.00	62.00	62.00	62.00	61.95	-
Aug 26, 2024	62.50	62.50	62.50	62.50	62.45	-
Aug 23, 2024	61.00	61.00	61.00	61.00	60.95	-
Aug 22, 2024	61.50	61.50	61.50	61.50	61.45	-
Aug 21, 2024	61.50	61.50	61.50	61.50	61.45	-
Aug 20, 2024	62.50	62.50	62.50	62.50	62.45	-
Aug 19, 2024	62.00	62.00	62.00	62.00	61.95	-
Aug 16, 2024	63.00	63.00	63.00	63.00	62.95	-
Aug 15, 2024	61.50	61.50	61.50	61.50	61.45	-
Aug 14, 2024	60.00	60.00	60.00	60.00	59.95	-
Aug 13, 2024	60.00	60.00	60.00	60.00	59.95	-
Aug 12, 2024	60.50	60.50	60.50	60.50	60.45	-
Aug 9, 2024	59.50	59.50	59.50	59.50	59.45	-
Aug 8, 2024	59.00	59.00	59.00	59.00	58.95	-
Aug 7, 2024	60.00	60.00	60.00	60.00	59.95	-
Aug 6, 2024	60.00	60.00	60.00	60.00	59.95	-
Aug 5, 2024	59.50	59.50	59.50	59.50	59.45	-
Aug 2, 2024	63.00	63.00	63.00	63.00	62.95	-
Aug 1, 2024	65.00	65.00	65.00	65.00	64.95	-
Jul 31, 2024	66.00	66.00	66.00	66.00	65.95	-
Jul 30, 2024	61.50	61.50	61.50	61.50	61.45	-
Jul 29, 2024	62.00	62.00	62.00	62.00	61.95	-
Jul 26, 2024	64.50	64.50	64.50	64.50	64.45	-
Jul 25, 2024	58.50	58.50	58.50	58.50	58.45	-
Jul 24, 2024	57.50	57.50	57.50	57.50	57.45	-
Jul 23, 2024	55.00	55.00	55.00	55.00	54.96	-
Jul 22, 2024	55.00	55.00	55.00	55.00	54.96	-
Jul 19, 2024	55.00	55.00	55.00	55.00	54.96	-
Jul 18, 2024	55.50	55.50	55.50	55.50	55.46	-
Jul 17, 2024	55.50	55.50	55.50	55.50	55.46	-
Jul 16, 2024	55.50	55.50	55.50	55.50	55.46	-
Jul 15, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 12, 2024	53.50	53.50	53.50	53.50	53.46	-
Jul 11, 2024	53.00	53.00	53.00	53.00	52.96	-
Jul 10, 2024	53.00	53.00	53.00	53.00	52.96	-
Jul 9, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 8, 2024	54.00	54.00	54.00	54.00	53.96	-
Jul 5, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 4, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 3, 2024	55.00	55.00	55.00	55.00	54.96	-
Jul 2, 2024	55.50	55.50	55.50	55.50	55.46	-
Jul 1, 2024	0.03 Dividend
Jul 1, 2024	56.00	56.00	56.00	56.00	55.96	-
Jun 28, 2024	56.00	56.00	56.00	56.00	55.93	-
Jun 27, 2024	54.50	54.50	54.50	54.50	54.43	-
Jun 26, 2024	55.50	55.50	55.50	55.50	55.43	-
Jun 25, 2024	55.00	55.00	55.00	55.00	54.93	-
Jun 24, 2024	54.50	54.50	54.50	54.50	54.43	-
Jun 21, 2024	53.50	54.50	53.50	54.50	54.43	222
Jun 20, 2024	53.00	53.00	53.00	53.00	52.93	-
Jun 19, 2024	53.00	53.00	53.00	53.00	52.93	-
Jun 18, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 17, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 14, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 13, 2024	55.00	55.00	55.00	55.00	54.93	-
Jun 12, 2024	54.00	54.00	54.00	54.00	53.93	-
Jun 11, 2024	54.00	54.00	54.00	54.00	53.93	-
Jun 10, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 7, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 6, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 5, 2024	52.50	52.50	52.50	52.50	52.43	-
Jun 4, 2024	53.00	53.00	53.00	53.00	52.93	-
Jun 3, 2024	53.00	53.00	53.00	53.00	52.93	-
May 31, 2024	53.00	53.00	53.00	53.00	52.93	-
May 30, 2024	54.50	54.50	54.50	54.50	54.43	-
May 29, 2024	54.50	54.50	54.50	54.50	54.43	-
May 28, 2024	55.50	55.50	55.50	55.50	55.43	-
May 27, 2024	55.50	55.50	55.50	55.50	55.43	-
May 24, 2024	56.50	56.50	56.50	56.50	56.42	-
May 23, 2024	57.00	57.00	57.00	57.00	56.92	-
May 22, 2024	57.00	57.00	57.00	57.00	56.92	-
May 21, 2024	59.00	59.00	59.00	59.00	58.92	-
May 20, 2024	58.00	58.00	58.00	58.00	57.92	-
May 17, 2024	58.00	58.00	58.00	58.00	57.92	-
May 16, 2024	58.00	58.00	58.00	58.00	57.92	-
May 15, 2024	57.00	57.00	57.00	57.00	56.92	-
May 14, 2024	57.50	57.50	57.50	57.50	57.42	-
May 13, 2024	57.00	57.00	57.00	57.00	56.92	-
May 10, 2024	57.00	57.00	57.00	57.00	56.92	-
May 9, 2024	57.00	57.00	57.00	57.00	56.92	-
May 8, 2024	57.00	57.00	57.00	57.00	56.92	-
May 7, 2024	56.50	56.50	56.50	56.50	56.42	-
May 6, 2024	55.50	55.50	55.50	55.50	55.43	-
May 3, 2024	55.50	55.50	55.50	55.50	55.43	-
May 2, 2024	56.50	56.50	56.50	56.50	56.42	-
Apr 30, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 29, 2024	57.50	57.50	57.50	57.50	57.42	-
Apr 26, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 25, 2024	53.50	53.50	53.50	53.50	53.43	-
Apr 24, 2024	55.50	55.50	55.50	55.50	55.43	-
Apr 23, 2024	54.50	54.50	54.50	54.50	54.43	-
Apr 22, 2024	54.50	54.50	54.50	54.50	54.43	-
Apr 19, 2024	54.50	54.50	54.50	54.50	54.43	-
Apr 18, 2024	55.00	55.00	55.00	55.00	54.93	-
Apr 17, 2024	55.00	55.00	55.00	55.00	54.93	-
Apr 16, 2024	55.00	55.00	55.00	55.00	54.93	-
Apr 15, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 12, 2024	58.00	58.00	58.00	58.00	57.92	-
Apr 11, 2024	58.00	58.00	58.00	58.00	57.92	-
Apr 10, 2024	58.00	58.00	58.00	58.00	57.92	-
Apr 9, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 8, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 5, 2024	56.50	56.50	56.50	56.50	56.42	-
Apr 4, 2024	57.50	57.50	57.50	57.50	57.42	-
Apr 3, 2024	57.50	57.50	57.50	57.50	57.42	-
Apr 2, 2024	58.50	58.50	58.50	58.50	58.42	-
Mar 28, 2024	0.03 Dividend
Mar 28, 2024	60.50	60.50	60.50	60.50	60.42	-
Mar 27, 2024	61.00	61.00	61.00	61.00	60.89	-
Mar 26, 2024	61.00	61.00	61.00	61.00	60.89	-
Mar 25, 2024	61.00	61.00	61.00	61.00	60.89	-
Mar 22, 2024	60.50	60.50	60.50	60.50	60.39	-
Mar 21, 2024	59.50	59.50	59.50	59.50	59.39	-
Mar 20, 2024	59.50	59.50	59.50	59.50	59.39	-
Mar 19, 2024	58.00	58.00	58.00	58.00	57.89	-
Mar 18, 2024	57.50	57.50	57.50	57.50	57.40	-
Mar 15, 2024	57.50	57.50	57.50	57.50	57.40	-
Mar 14, 2024	57.50	57.50	57.50	57.50	57.40	-
Mar 13, 2024	59.00	59.00	59.00	59.00	58.89	-
Mar 12, 2024	59.00	59.00	59.00	59.00	58.89	-
Mar 11, 2024	58.50	58.50	58.50	58.50	58.39	-
Mar 8, 2024	58.00	58.00	58.00	58.00	57.89	-
Mar 7, 2024	57.50	57.50	57.50	57.50	57.40	-
Mar 6, 2024	57.50	57.50	57.50	57.50	57.40	-
Mar 5, 2024	60.50	60.50	60.50	60.50	60.39	-
Mar 4, 2024	61.00	61.00	61.00	61.00	60.89	-
Mar 1, 2024	60.00	60.00	60.00	60.00	59.89	-
Feb 29, 2024	59.50	59.50	59.50	59.50	59.39	-
Feb 28, 2024	60.50	60.50	60.50	60.50	60.39	-
Feb 27, 2024	60.50	60.50	60.50	60.50	60.39	-
Feb 26, 2024	59.00	59.00	59.00	59.00	58.89	-
Feb 23, 2024	60.00	60.00	60.00	60.00	59.89	-
Feb 22, 2024	60.00	60.00	60.00	60.00	59.89	-
Feb 21, 2024	60.00	60.00	60.00	60.00	59.89	-
Feb 20, 2024	61.00	61.00	61.00	61.00	60.89	-
Feb 19, 2024	60.50	60.50	60.50	60.50	60.39	-
Feb 16, 2024	64.00	64.00	64.00	64.00	63.88	-
Feb 15, 2024	54.00	54.00	54.00	54.00	53.90	-
Feb 14, 2024	45.40	45.40	45.40	45.40	45.32	-
Feb 13, 2024	46.40	46.40	46.40	46.40	46.32	-
Feb 12, 2024	46.20	46.20	46.20	46.20	46.12	-
Feb 9, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 8, 2024	45.80	45.80	45.80	45.80	45.72	-
Feb 7, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 6, 2024	45.80	45.80	45.80	45.80	45.72	-
Feb 5, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 2, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 1, 2024	45.00	45.00	45.00	45.00	44.92	-
Jan 31, 2024	45.00	45.00	45.00	45.00	44.92	-

NOWW.MX ServiceNow, Inc.

21,015.00

+0.60%

4S0.BE ServiceNow Inc

974.20

-4.58%

CDS.SG Cadence Design Systems Inc

286.95

+0.54%

CDNS Cadence Design Systems, Inc.

297.62

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pegasystems Inc (PEA.MU)

Related Tickers