Stuttgart - Delayed Quote EUR

Pegasystems Inc (PEA.SG)

103.00

+1.00

+(0.98%)

At close: January 31 at 9:34:16 PM 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	102.00	102.00	102.00	102.00	102.00	-
Jan 29, 2025	107.00	109.00	107.00	109.00	109.00	60
Jan 28, 2025	101.00	108.00	101.00	107.00	107.00	46
Jan 27, 2025	101.00	101.00	99.50	99.50	99.50	-
Jan 24, 2025	103.00	104.00	103.00	103.00	103.00	9
Jan 23, 2025	102.00	103.00	102.00	103.00	103.00	-
Jan 22, 2025	101.00	101.00	101.00	101.00	101.00	-
Jan 21, 2025	102.00	102.00	100.00	100.00	100.00	-
Jan 20, 2025	100.00	101.00	100.00	101.00	101.00	-
Jan 17, 2025	99.50	99.50	99.50	99.50	99.50	-
Jan 16, 2025	97.00	100.00	97.00	99.00	99.00	-
Jan 15, 2025	90.50	96.00	90.50	96.00	96.00	-
Jan 14, 2025	90.50	91.00	90.00	90.00	90.00	-
Jan 13, 2025	91.50	91.50	89.00	89.00	89.00	-
Jan 10, 2025	92.50	92.50	92.00	92.00	92.00	-
Jan 9, 2025	92.50	93.50	92.50	93.50	93.50	21
Jan 8, 2025	90.00	90.00	90.00	90.00	90.00	-
Jan 7, 2025	89.50	89.50	89.50	89.50	89.50	-
Jan 6, 2025	92.00	92.00	92.00	92.00	92.00	60
Jan 3, 2025	90.50	91.00	90.50	91.00	91.00	-
Jan 2, 2025	0.03 Dividend
Jan 2, 2025	89.50	90.00	89.50	90.00	90.00	15
Dec 30, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 27, 2024	91.00	91.00	91.00	91.00	90.97	-
Dec 23, 2024	91.50	91.50	90.00	90.00	89.97	-
Dec 20, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 19, 2024	88.50	91.00	88.50	91.00	90.97	8
Dec 18, 2024	92.00	92.00	92.00	92.00	91.97	-
Dec 17, 2024	92.00	92.00	91.00	91.00	90.97	-
Dec 16, 2024	90.00	91.50	90.00	91.50	91.47	-
Dec 13, 2024	92.00	92.00	89.50	89.50	89.47	-
Dec 12, 2024	90.50	91.50	90.50	91.50	91.47	-
Dec 11, 2024	89.00	90.50	89.00	90.50	90.47	-
Dec 10, 2024	89.00	90.00	88.50	88.50	88.47	-
Dec 9, 2024	91.50	91.50	88.50	89.00	88.97	-
Dec 6, 2024	90.50	91.50	90.50	91.50	91.47	-
Dec 5, 2024	91.50	91.50	90.50	90.50	90.47	-
Dec 4, 2024	90.50	92.00	90.50	91.00	90.97	-
Dec 3, 2024	90.00	90.00	90.00	90.00	89.97	-
Dec 2, 2024	89.50	90.00	89.50	90.00	89.97	-
Nov 29, 2024	89.50	91.00	89.50	89.50	89.47	8
Nov 28, 2024	89.50	89.50	89.50	89.50	89.47	-
Nov 27, 2024	92.00	92.00	89.00	89.00	88.97	-
Nov 26, 2024	90.50	91.00	90.50	91.00	90.97	10
Nov 25, 2024	87.50	90.50	87.50	90.50	90.47	-
Nov 22, 2024	85.00	87.00	85.00	86.50	86.47	-
Nov 21, 2024	81.50	85.00	81.50	85.00	84.97	-
Nov 20, 2024	81.00	82.00	81.00	82.00	81.97	-
Nov 19, 2024	80.50	80.50	80.00	80.50	80.47	-
Nov 18, 2024	81.50	81.50	79.50	79.50	79.47	-
Nov 15, 2024	83.00	83.00	81.50	82.00	81.97	-
Nov 14, 2024	85.00	86.00	83.50	83.50	83.47	100
Nov 13, 2024	83.50	85.50	83.50	85.00	84.97	-
Nov 12, 2024	82.50	83.00	82.50	83.00	82.97	-
Nov 11, 2024	80.50	82.00	80.50	81.50	81.47	-
Nov 8, 2024	79.50	80.00	79.00	80.00	79.97	15
Nov 7, 2024	79.50	79.50	78.50	79.50	79.47	-
Nov 6, 2024	79.50	82.00	79.00	79.50	79.47	10
Nov 5, 2024	74.50	76.50	74.50	76.50	76.47	-
Nov 4, 2024	74.50	74.50	74.50	74.50	74.48	-
Nov 1, 2024	73.00	74.50	73.00	74.50	74.48	7
Oct 31, 2024	74.00	75.50	72.50	72.50	72.48	10
Oct 30, 2024	74.50	75.00	74.50	75.00	74.97	-
Oct 29, 2024	74.00	74.00	72.50	72.50	72.48	-
Oct 28, 2024	74.00	75.00	73.50	73.50	73.48	160
Oct 25, 2024	73.00	73.50	73.00	73.00	72.98	-
Oct 24, 2024	68.00	68.00	68.00	68.00	67.98	-
Oct 23, 2024	65.00	65.00	63.50	63.50	63.48	-
Oct 22, 2024	65.50	66.50	64.50	65.00	64.98	37
Oct 21, 2024	67.00	67.00	64.50	65.00	64.98	-
Oct 18, 2024	67.50	67.50	67.00	67.00	66.98	-
Oct 17, 2024	67.00	67.00	67.00	67.00	66.98	-
Oct 16, 2024	67.50	67.50	67.00	67.00	66.98	-
Oct 15, 2024	67.00	67.00	67.00	67.00	66.98	-
Oct 14, 2024	67.50	67.50	66.50	66.50	66.48	-
Oct 11, 2024	67.00	68.00	66.50	66.50	66.48	164
Oct 10, 2024	66.00	66.50	66.00	66.50	66.48	-
Oct 9, 2024	65.00	66.00	65.00	66.00	65.98	32
Oct 8, 2024	65.00	65.00	65.00	65.00	64.98	-
Oct 7, 2024	65.50	65.50	64.50	65.00	64.98	-
Oct 4, 2024	63.50	65.00	63.50	65.00	64.98	-
Oct 3, 2024	64.00	64.00	63.50	63.50	63.48	-
Oct 2, 2024	63.00	64.00	63.00	64.00	63.98	-
Oct 1, 2024	0.03 Dividend
Oct 1, 2024	65.50	65.50	63.00	63.00	62.98	-
Sep 30, 2024	64.50	64.50	64.50	64.50	64.45	-
Sep 27, 2024	65.00	65.00	64.50	64.50	64.45	15
Sep 26, 2024	66.50	66.50	64.50	65.00	64.95	200
Sep 25, 2024	64.00	65.50	64.00	65.50	65.45	-
Sep 24, 2024	62.50	65.00	62.50	64.00	63.95	17
Sep 23, 2024	61.00	62.50	61.00	62.50	62.45	-
Sep 20, 2024	60.00	60.00	60.00	60.00	59.95	250
Sep 19, 2024	60.00	60.00	59.50	60.00	59.95	-
Sep 18, 2024	59.50	59.50	58.50	59.00	58.95	-
Sep 17, 2024	60.50	60.50	58.50	59.50	59.45	-
Sep 16, 2024	60.50	60.50	60.00	60.00	59.95	-
Sep 13, 2024	60.00	60.00	60.00	60.00	59.95	-
Sep 12, 2024	59.50	60.00	59.50	59.50	59.45	-
Sep 11, 2024	58.00	58.50	57.50	58.50	58.45	-
Sep 10, 2024	59.50	59.50	58.00	58.00	57.95	-
Sep 9, 2024	62.00	62.00	60.00	60.00	59.95	-
Sep 6, 2024	62.00	62.00	61.50	61.50	61.45	-
Sep 5, 2024	61.00	61.50	61.00	61.50	61.45	-
Sep 4, 2024	60.50	60.50	60.00	60.00	59.95	-
Sep 3, 2024	63.50	63.50	61.00	61.00	60.95	-
Sep 2, 2024	63.50	63.50	63.50	63.50	63.45	-
Aug 30, 2024	63.50	63.50	63.00	63.00	62.95	-
Aug 29, 2024	61.00	63.00	61.00	63.00	62.95	-
Aug 28, 2024	62.00	62.50	61.00	61.00	60.95	-
Aug 27, 2024	61.50	61.50	61.00	61.50	61.45	-
Aug 26, 2024	62.50	63.00	61.00	61.00	60.95	80
Aug 23, 2024	60.50	62.00	60.50	62.00	61.95	-
Aug 22, 2024	61.00	61.00	60.00	60.00	59.95	12
Aug 21, 2024	61.00	61.00	60.00	60.50	60.45	-
Aug 20, 2024	62.50	62.50	60.50	60.50	60.45	-
Aug 19, 2024	61.50	63.00	61.50	63.00	62.95	35
Aug 16, 2024	63.50	63.50	61.00	61.00	60.95	15
Aug 15, 2024	61.50	64.00	61.50	62.50	62.45	324
Aug 14, 2024	60.00	60.50	60.00	60.50	60.45	-
Aug 13, 2024	59.00	59.50	59.00	59.50	59.45	-
Aug 12, 2024	60.00	61.00	59.00	59.00	58.95	116
Aug 9, 2024	59.50	60.50	59.50	60.00	59.95	289
Aug 8, 2024	58.50	58.50	58.50	58.50	58.45	-
Aug 7, 2024	60.50	60.50	58.50	58.50	58.45	-
Aug 6, 2024	60.00	60.00	59.50	60.00	59.95	-
Aug 5, 2024	58.00	58.50	58.00	58.50	58.45	230
Aug 2, 2024	62.00	62.50	60.00	60.00	59.95	142
Aug 1, 2024	64.50	64.50	63.00	63.00	62.95	-
Jul 31, 2024	66.00	67.00	64.00	64.00	63.95	7
Jul 30, 2024	60.50	65.50	60.50	65.50	65.45	150
Jul 29, 2024	60.50	60.50	60.00	60.00	59.95	-
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	57.00	57.00	56.50	56.50	56.45	-
Jul 23, 2024	54.50	57.50	54.50	57.50	57.45	-
Jul 22, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 19, 2024	54.50	54.50	53.50	54.50	54.46	-
Jul 18, 2024	54.50	55.00	54.00	54.50	54.46	-
Jul 17, 2024	55.00	55.00	54.50	54.50	54.46	-
Jul 16, 2024	55.50	56.00	55.00	55.00	54.96	-
Jul 15, 2024	54.50	55.00	54.50	55.00	54.96	-
Jul 12, 2024	53.50	54.00	53.50	54.00	53.96	-
Jul 11, 2024	52.50	53.50	52.50	53.50	53.46	-
Jul 10, 2024	52.50	52.50	52.00	52.00	51.96	-
Jul 9, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 8, 2024	53.50	54.00	53.50	54.00	53.96	-
Jul 5, 2024	54.00	54.00	54.00	54.00	53.96	-
Jul 4, 2024	54.00	54.00	54.00	54.00	53.96	-
Jul 3, 2024	54.50	54.50	54.50	54.50	54.46	-
Jul 2, 2024	55.00	55.00	55.00	55.00	54.96	-
Jul 1, 2024	0.03 Dividend
Jul 1, 2024	56.00	56.00	54.50	54.50	54.46	-
Jun 28, 2024	55.50	55.50	55.50	55.50	55.43	-
Jun 27, 2024	54.00	54.00	54.00	54.00	53.93	-
Jun 26, 2024	56.00	56.00	55.50	55.50	55.43	-
Jun 25, 2024	55.00	55.00	54.50	54.50	54.43	-
Jun 24, 2024	54.50	54.50	54.00	54.00	53.93	2
Jun 21, 2024	53.50	54.50	53.00	54.50	54.43	-
Jun 20, 2024	53.00	53.00	53.00	53.00	52.93	-
Jun 19, 2024	52.50	52.50	52.50	52.50	52.43	-
Jun 18, 2024	53.00	53.00	51.50	52.00	51.93	-
Jun 17, 2024	53.50	53.50	52.00	52.50	52.43	-
Jun 14, 2024	53.00	54.00	53.00	53.50	53.43	-
Jun 13, 2024	55.00	55.00	53.00	53.00	52.93	-
Jun 12, 2024	54.00	54.00	54.00	54.00	53.93	-
Jun 11, 2024	54.00	54.00	53.50	53.50	53.43	-
Jun 10, 2024	53.50	54.00	53.00	54.00	53.93	-
Jun 7, 2024	53.50	53.50	53.50	53.50	53.43	-
Jun 6, 2024	53.50	53.50	53.00	53.50	53.43	-
Jun 5, 2024	52.00	52.00	52.00	52.00	51.93	-
Jun 4, 2024	53.00	53.00	53.00	53.00	52.93	-
Jun 3, 2024	53.00	53.50	53.00	53.50	53.43	60
May 31, 2024	52.50	52.50	51.00	51.00	50.93	-
May 30, 2024	54.50	54.50	52.50	52.50	52.43	-
May 29, 2024	54.00	54.50	53.50	54.00	53.93	-
May 28, 2024	55.00	55.00	53.50	53.50	53.43	-
May 27, 2024	55.00	55.00	55.00	55.00	54.93	-
May 24, 2024	56.00	56.00	54.00	54.00	53.93	-
May 23, 2024	57.00	57.00	55.50	55.50	55.43	-
May 22, 2024	56.50	56.50	56.50	56.50	56.42	-
May 21, 2024	59.00	59.00	57.00	57.00	56.92	11
May 20, 2024	57.50	58.00	57.50	57.50	57.42	147
May 17, 2024	58.00	58.00	57.50	57.50	57.42	-
May 16, 2024	58.00	58.00	57.50	57.50	57.42	-
May 15, 2024	56.50	58.00	56.50	57.50	57.42	-
May 14, 2024	57.50	57.50	56.00	56.00	55.93	-
May 13, 2024	57.00	57.50	57.00	57.00	56.92	-
May 10, 2024	56.50	56.50	56.50	56.50	56.42	-
May 9, 2024	56.50	56.50	56.50	56.50	56.42	-
May 8, 2024	57.00	57.00	56.50	56.50	56.42	-
May 7, 2024	56.50	57.00	56.50	57.00	56.92	-
May 6, 2024	55.00	56.00	55.00	56.00	55.93	-
May 3, 2024	54.50	55.00	54.50	55.00	54.93	-
May 2, 2024	56.50	56.50	54.50	54.50	54.43	-
Apr 30, 2024	56.50	56.50	55.50	55.50	55.43	-
Apr 29, 2024	57.50	57.50	55.50	55.50	55.43	-
Apr 26, 2024	55.00	58.00	55.00	58.00	57.92	-
Apr 25, 2024	53.00	53.00	52.50	53.00	52.93	90
Apr 24, 2024	55.50	56.50	54.50	54.50	54.43	200
Apr 23, 2024	54.50	55.00	54.50	55.00	54.93	-
Apr 22, 2024	54.00	54.00	53.50	53.50	53.43	-
Apr 19, 2024	54.00	54.00	53.00	53.50	53.43	-
Apr 18, 2024	55.00	55.00	54.00	54.00	53.93	-
Apr 17, 2024	55.00	55.50	55.00	55.00	54.93	-
Apr 16, 2024	54.50	55.00	54.00	55.00	54.93	130
Apr 15, 2024	56.50	56.50	55.00	55.00	54.93	-
Apr 12, 2024	58.00	58.00	56.50	56.50	56.42	-
Apr 11, 2024	57.00	57.50	57.00	57.50	57.42	-
Apr 10, 2024	58.00	58.00	57.00	57.00	56.92	-
Apr 9, 2024	57.00	58.00	57.00	58.00	57.92	-
Apr 8, 2024	57.00	57.00	56.50	56.50	56.42	-
Apr 5, 2024	56.00	56.00	56.00	56.00	55.93	-
Apr 4, 2024	57.00	57.00	57.00	57.00	56.92	-
Apr 3, 2024	57.00	57.50	57.00	57.50	57.42	100
Apr 2, 2024	58.00	58.00	58.00	58.00	57.92	-
Mar 28, 2024	0.03 Dividend
Mar 28, 2024	60.00	60.00	60.00	60.00	59.92	-
Mar 27, 2024	60.50	60.50	59.50	59.50	59.39	13
Mar 26, 2024	60.50	60.50	60.00	60.00	59.89	-
Mar 25, 2024	59.50	61.00	59.50	59.50	59.39	5
Mar 22, 2024	60.50	61.50	59.50	60.00	59.89	60
Mar 21, 2024	59.00	59.50	59.00	59.00	58.89	-
Mar 20, 2024	59.50	59.50	58.00	58.00	57.89	-
Mar 19, 2024	58.00	58.50	57.00	58.50	58.39	110
Mar 18, 2024	57.00	57.50	57.00	57.50	57.39	103
Mar 15, 2024	57.00	57.00	57.00	57.00	56.90	-
Mar 14, 2024	57.00	57.00	57.00	57.00	56.90	-
Mar 13, 2024	58.50	58.50	57.50	57.50	57.39	-
Mar 12, 2024	59.00	59.00	58.00	58.00	57.89	-
Mar 11, 2024	58.50	58.50	58.50	58.50	58.39	-
Mar 8, 2024	58.00	59.00	58.00	59.00	58.89	100
Mar 7, 2024	57.50	58.00	57.50	57.50	57.39	-
Mar 6, 2024	57.00	58.00	57.00	57.50	57.39	-
Mar 5, 2024	59.50	59.50	56.50	56.50	56.40	-
Mar 4, 2024	61.00	61.00	59.50	59.50	59.39	-
Mar 1, 2024	60.00	60.00	60.00	60.00	59.89	-
Feb 29, 2024	59.00	59.00	59.00	59.00	58.89	-
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	58.50	58.50	58.50	58.50	58.39	-
Feb 23, 2024	59.50	59.50	58.00	58.00	57.89	-
Feb 22, 2024	58.50	58.50	58.50	58.50	58.39	-
Feb 21, 2024	59.50	59.50	59.50	59.50	59.39	-
Feb 20, 2024	61.00	61.00	61.00	61.00	60.89	-
Feb 19, 2024	60.00	60.00	60.00	60.00	59.89	-
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	45.00	46.20	45.00	46.20	46.11	-
Feb 13, 2024	46.40	46.40	46.40	46.40	46.31	-
Feb 12, 2024	46.20	47.20	46.20	47.00	46.91	-
Feb 9, 2024	46.00	46.40	46.00	46.40	46.31	-
Feb 8, 2024	45.60	45.60	45.20	45.60	45.52	-
Feb 7, 2024	46.00	46.00	45.40	45.40	45.32	-
Feb 6, 2024	45.60	45.80	45.60	45.60	45.52	-
Feb 5, 2024	45.80	46.40	45.20	45.20	45.12	110
Feb 2, 2024	46.00	46.00	46.00	46.00	45.92	-
Feb 1, 2024	45.00	45.20	45.00	45.20	45.12	-
Jan 31, 2024	44.40	44.40	44.40	44.40	44.32	-

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%

PHUN Phunware, Inc.

3.9700

-1.00%

CDNS Cadence Design Systems, Inc.

297.62

-0.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pegasystems Inc (PEA.SG)

Related tickers