Vienna - Delayed Quote EUR

PIERER Mobility AG (PKTM.VI)

20.35

-0.40

(-1.93%)

As of 11:07:05 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 22, 2025	21.40	22.00	19.56	20.35	20.35	26,304
May 21, 2025	21.55	21.75	19.38	20.75	20.75	52,844
May 20, 2025	23.00	23.70	20.80	21.45	21.45	159,736
May 19, 2025	18.00	21.10	17.96	20.40	20.40	161,239
May 16, 2025	17.44	17.62	15.38	16.94	16.94	55,817
May 15, 2025	17.50	17.50	16.20	17.22	17.22	54,473
May 14, 2025	16.00	17.44	15.60	16.60	16.60	42,265
May 13, 2025	14.52	16.46	14.52	16.46	16.46	40,121
May 12, 2025	13.38	14.90	13.38	14.30	14.30	53,584
May 9, 2025	13.38	13.38	12.50	13.10	13.10	15,434
May 8, 2025	13.40	14.08	13.12	13.38	13.38	32,520
May 7, 2025	11.50	13.20	11.50	13.20	13.20	47,207
May 6, 2025	10.88	11.80	10.66	11.72	11.72	24,359
May 5, 2025	11.50	11.78	9.93	10.84	10.84	52,516
May 2, 2025	12.08	12.36	11.80	12.00	12.00	23,256
Apr 30, 2025	12.10	12.48	12.08	12.08	12.08	5,901
Apr 29, 2025	12.80	12.80	12.00	12.10	12.10	24,309
Apr 28, 2025	12.54	12.92	12.54	12.84	12.84	2,084
Apr 25, 2025	12.50	13.16	12.12	12.92	12.92	15,830
Apr 24, 2025	12.94	13.18	12.36	12.58	12.58	25,394
Apr 23, 2025	12.80	13.68	12.50	12.96	12.96	34,216
Apr 22, 2025	13.16	13.18	12.70	12.80	12.80	10,662
Apr 17, 2025	13.14	13.72	12.90	13.18	13.18	13,828
Apr 16, 2025	13.90	14.10	13.00	13.08	13.08	28,191
Apr 15, 2025	14.50	14.50	13.80	13.80	13.80	7,604
Apr 14, 2025	14.92	14.92	14.30	14.30	14.30	9,704
Apr 11, 2025	14.46	14.76	14.42	14.44	14.44	3,839
Apr 10, 2025	15.80	15.80	14.26	14.26	14.26	24,767
Apr 9, 2025	15.00	15.20	14.52	14.96	14.96	4,937
Apr 8, 2025	16.00	16.00	14.80	14.84	14.84	20,525
Apr 7, 2025	12.00	16.46	12.00	16.46	16.46	58,267
Apr 4, 2025	15.50	16.40	10.20	13.00	13.00	120,630
Apr 3, 2025	18.50	18.50	17.75	18.00	18.00	9,372
Apr 2, 2025	19.50	19.75	18.55	18.80	18.80	21,813
Apr 1, 2025	18.60	19.70	18.50	19.70	19.70	27,769
Mar 31, 2025	18.90	19.00	18.40	18.40	18.40	10,589
Mar 28, 2025	18.80	19.25	18.25	18.30	18.30	6,430
Mar 27, 2025	18.95	18.95	18.40	18.95	18.95	6,346
Mar 26, 2025	18.80	18.95	18.75	18.95	18.95	3,254
Mar 25, 2025	19.20	19.25	18.80	19.25	19.25	8,424
Mar 24, 2025	18.80	19.70	18.75	19.00	19.00	21,128
Mar 21, 2025	18.65	19.50	18.50	18.75	18.75	22,240
Mar 20, 2025	19.70	19.70	18.70	18.75	18.75	8,780
Mar 19, 2025	19.35	19.45	18.70	19.20	19.20	6,988
Mar 18, 2025	20.60	20.90	19.55	19.70	19.70	16,714
Mar 17, 2025	17.35	20.50	17.30	20.30	20.30	40,651
Mar 14, 2025	18.00	18.00	17.00	17.20	17.20	15,007
Mar 13, 2025	18.45	18.55	18.10	18.10	18.10	9,920
Mar 12, 2025	18.40	18.65	18.05	18.50	18.50	9,423
Mar 11, 2025	19.25	19.30	18.40	18.75	18.75	18,025
Mar 10, 2025	19.90	20.10	19.10	19.30	19.30	28,327
Mar 7, 2025	20.20	20.50	20.10	20.10	20.10	5,083
Mar 6, 2025	20.30	20.90	20.10	20.70	20.70	14,221
Mar 5, 2025	21.30	21.30	20.30	20.80	20.80	14,223
Mar 4, 2025	21.00	21.60	20.80	20.80	20.80	7,673
Mar 3, 2025	20.80	22.00	20.60	21.20	21.20	17,329
Feb 28, 2025	23.00	23.00	20.20	20.40	20.40	40,729
Feb 27, 2025	23.50	23.50	22.50	22.50	22.50	16,214
Feb 26, 2025	24.50	24.50	21.90	23.20	23.20	71,849
Feb 25, 2025	20.20	24.30	20.00	23.50	23.50	135,074
Feb 24, 2025	22.80	23.00	18.05	20.50	20.50	133,017
Feb 21, 2025	21.00	24.10	21.00	24.00	24.00	86,223
Feb 20, 2025	20.40	21.00	20.20	20.50	20.50	37,577
Feb 19, 2025	20.80	20.80	19.60	20.10	20.10	20,050
Feb 18, 2025	19.30	20.70	19.30	20.60	20.60	18,662
Feb 17, 2025	19.95	20.30	19.30	19.50	19.50	24,727
Feb 14, 2025	19.50	19.85	19.45	19.85	19.85	13,968
Feb 13, 2025	18.95	19.50	18.65	19.50	19.50	27,597
Feb 12, 2025	18.95	19.00	18.50	18.75	18.75	20,083
Feb 11, 2025	18.50	19.20	18.45	18.55	18.55	16,779
Feb 10, 2025	18.20	18.95	17.90	18.75	18.75	20,904
Feb 7, 2025	18.25	18.25	17.90	17.90	17.90	1,210
Feb 6, 2025	18.00	18.25	17.90	17.90	17.90	7,826
Feb 5, 2025	18.00	18.45	17.80	17.80	17.80	6,028
Feb 4, 2025	18.10	18.45	18.00	18.00	18.00	3,785
Feb 3, 2025	18.30	18.50	17.75	18.05	18.05	11,387
Jan 31, 2025	18.70	18.90	17.90	18.15	18.15	26,106
Jan 30, 2025	18.50	18.50	18.10	18.30	18.30	6,819
Jan 29, 2025	18.60	18.60	17.80	17.90	17.90	25,353
Jan 28, 2025	18.20	18.45	17.60	18.40	18.40	27,799
Jan 27, 2025	19.25	19.90	16.85	16.90	16.90	63,057
Jan 24, 2025	17.80	20.00	17.50	18.90	18.90	91,239
Jan 23, 2025	16.50	17.00	16.40	16.80	16.80	18,480
Jan 22, 2025	16.00	16.50	16.00	16.50	16.50	8,096
Jan 21, 2025	16.30	16.70	16.00	16.00	16.00	9,647
Jan 20, 2025	17.05	17.30	15.80	16.30	16.30	31,056
Jan 17, 2025	16.40	17.05	15.95	17.05	17.05	15,942
Jan 16, 2025	16.60	16.95	16.05	16.30	16.30	12,437
Jan 15, 2025	16.85	16.85	15.80	16.50	16.50	17,167
Jan 14, 2025	16.60	16.90	16.20	16.50	16.50	9,000
Jan 13, 2025	16.95	16.95	16.10	16.10	16.10	9,643
Jan 10, 2025	17.40	17.70	16.05	16.60	16.60	25,765
Jan 9, 2025	15.30	17.50	15.30	16.75	16.75	65,667
Jan 8, 2025	18.05	18.20	14.40	15.00	15.00	109,046
Jan 7, 2025	20.00	21.20	18.30	18.70	18.70	54,040
Jan 6, 2025	21.90	22.00	18.85	20.70	20.70	45,688
Jan 3, 2025	22.50	23.00	20.80	21.30	21.30	63,393
Jan 2, 2025	19.70	22.50	19.70	21.90	21.90	60,425
Dec 30, 2024	22.50	24.00	19.05	19.70	19.70	121,051
Dec 27, 2024	18.30	20.60	18.00	20.30	20.30	122,721
Dec 23, 2024	17.25	20.80	16.20	16.55	16.55	185,210
Dec 20, 2024	11.20	15.30	11.20	14.85	14.85	205,968
Dec 19, 2024	11.25	11.30	10.85	11.00	11.00	14,562
Dec 18, 2024	11.40	11.65	11.05	11.25	11.25	26,261
Dec 17, 2024	11.15	11.30	10.95	11.20	11.20	24,814
Dec 16, 2024	11.00	11.55	11.00	11.20	11.20	27,645
Dec 13, 2024	11.80	12.00	11.40	11.60	11.60	15,662
Dec 12, 2024	12.10	12.25	11.15	11.90	11.90	31,625
Dec 11, 2024	11.65	12.00	11.30	12.00	12.00	19,704
Dec 10, 2024	11.80	12.10	11.40	11.80	11.80	22,253
Dec 9, 2024	11.35	12.30	11.30	11.55	11.55	28,873
Dec 6, 2024	11.10	11.10	10.20	11.10	11.10	33,666
Dec 5, 2024	12.10	12.10	10.85	11.35	11.35	38,099
Dec 4, 2024	12.50	13.10	11.90	11.90	11.90	51,029
Dec 3, 2024	13.70	14.20	10.50	12.20	12.20	159,306
Dec 2, 2024	10.50	12.60	10.10	11.60	11.60	161,853
Nov 29, 2024	8.06	10.25	8.06	9.50	9.50	104,314
Nov 28, 2024	9.00	9.00	7.82	7.90	7.90	98,673
Nov 27, 2024	8.52	9.32	7.70	8.50	8.50	127,532
Nov 26, 2024	15.00	16.30	7.20	9.70	9.70	281,629
Nov 25, 2024	10.85	13.65	10.85	13.65	13.65	86,783
Nov 22, 2024	9.52	10.45	9.38	10.40	10.40	86,956
Nov 21, 2024	8.58	9.10	8.50	9.10	9.10	39,669
Nov 20, 2024	9.32	9.48	8.32	8.32	8.32	69,155
Nov 19, 2024	9.68	9.82	9.36	9.36	9.36	37,878
Nov 18, 2024	10.00	10.15	9.46	9.50	9.50	78,671
Nov 15, 2024	9.50	9.98	9.00	9.54	9.54	100,141
Nov 14, 2024	8.80	8.92	8.50	8.92	8.92	87,311
Nov 13, 2024	11.85	11.85	7.56	8.50	8.50	181,229
Nov 12, 2024	12.95	13.00	12.30	12.45	12.45	14,830
Nov 11, 2024	12.25	13.00	12.25	12.80	12.80	12,405
Nov 8, 2024	12.80	13.20	12.20	12.40	12.40	22,958
Nov 7, 2024	13.20	13.20	12.85	12.90	12.90	8,754
Nov 6, 2024	13.40	13.60	13.10	13.20	13.20	6,426
Nov 5, 2024	13.80	13.90	13.15	13.40	13.40	24,151
Nov 4, 2024	12.50	13.60	12.50	13.40	13.40	13,915
Nov 1, 2024	12.75	12.75	12.20	12.50	12.50	9,647
Oct 31, 2024	13.05	13.05	12.55	12.70	12.70	17,212
Oct 30, 2024	13.70	13.75	13.00	13.45	13.45	24,630
Oct 29, 2024	13.65	13.90	13.40	13.65	13.65	25,436
Oct 28, 2024	13.25	13.55	13.00	13.55	13.55	23,472
Oct 25, 2024	13.00	13.55	12.80	13.05	13.05	31,475
Oct 24, 2024	14.30	14.50	13.05	13.45	13.45	53,432
Oct 23, 2024	16.30	16.60	14.50	14.55	14.55	50,925
Oct 22, 2024	18.30	18.30	14.00	15.80	15.80	79,653
Oct 21, 2024	20.10	20.40	19.30	19.30	19.30	9,974
Oct 18, 2024	20.40	20.40	19.85	20.30	20.30	9,454
Oct 17, 2024	21.60	21.60	20.40	20.60	20.60	10,576
Oct 16, 2024	22.00	22.00	21.40	21.60	21.60	9,030
Oct 15, 2024	23.90	23.90	22.10	23.20	23.20	11,144
Oct 14, 2024	23.80	24.00	23.60	24.00	24.00	1,671
Oct 11, 2024	24.10	24.10	23.60	23.70	23.70	1,748
Oct 10, 2024	24.10	24.20	23.80	24.10	24.10	1,060
Oct 9, 2024	24.10	24.30	23.80	24.00	24.00	2,135
Oct 8, 2024	24.10	24.40	23.60	23.60	23.60	2,721
Oct 7, 2024	24.30	24.40	23.60	23.60	23.60	2,115
Oct 4, 2024	24.00	24.50	24.00	24.00	24.00	2,070
Oct 3, 2024	24.50	24.50	23.60	23.70	23.70	4,788
Oct 2, 2024	24.70	25.20	24.40	24.90	24.90	6,229
Oct 1, 2024	24.70	25.40	24.50	24.90	24.90	4,038
Sep 30, 2024	25.70	25.70	24.60	24.80	24.80	5,310
Sep 27, 2024	26.60	26.90	25.50	25.70	25.70	3,789
Sep 26, 2024	26.10	26.90	25.30	26.90	26.90	3,934
Sep 25, 2024	25.60	25.80	24.70	25.80	25.80	6,923
Sep 24, 2024	25.90	26.20	25.50	25.90	25.90	2,775
Sep 23, 2024	26.50	27.00	25.80	26.20	26.20	6,359
Sep 20, 2024	27.30	27.30	26.00	26.00	26.00	9,268
Sep 19, 2024	27.10	27.40	26.70	27.10	27.10	5,555
Sep 18, 2024	27.30	27.40	26.80	27.40	27.40	1,052
Sep 17, 2024	27.20	27.40	26.80	27.10	27.10	2,237
Sep 16, 2024	27.30	27.30	26.80	27.10	27.10	942
Sep 13, 2024	26.80	27.20	26.70	27.20	27.20	2,440
Sep 12, 2024	27.30	27.90	26.70	27.00	27.00	12,030
Sep 11, 2024	28.00	28.10	27.20	27.30	27.30	1,946
Sep 10, 2024	28.40	28.40	27.30	27.70	27.70	4,775
Sep 9, 2024	27.30	27.80	27.30	27.60	27.60	1,539
Sep 6, 2024	27.90	27.90	26.70	27.20	27.20	2,637
Sep 5, 2024	28.20	28.20	27.40	27.40	27.40	3,557
Sep 4, 2024	27.50	28.00	26.50	27.40	27.40	4,397
Sep 3, 2024	27.80	28.00	27.40	27.80	27.80	2,707
Sep 2, 2024	28.30	28.30	27.20	27.50	27.50	3,291
Aug 30, 2024	28.20	28.40	27.40	27.60	27.60	3,785
Aug 29, 2024	27.50	28.50	27.40	28.00	28.00	7,724
Aug 28, 2024	26.90	28.30	26.50	27.10	27.10	6,967
Aug 27, 2024	26.50	28.80	26.40	28.80	28.80	2,892
Aug 26, 2024	27.20	27.70	26.10	26.50	26.50	6,430
Aug 23, 2024	27.70	28.80	27.70	28.80	28.80	2,803
Aug 22, 2024	27.20	27.70	27.20	27.60	27.60	2,710
Aug 21, 2024	26.60	27.20	26.60	26.90	26.90	651
Aug 20, 2024	27.40	27.40	26.20	26.90	26.90	4,624
Aug 19, 2024	26.30	27.20	25.90	27.20	27.20	2,993
Aug 16, 2024	26.50	26.60	26.00	26.20	26.20	3,467
Aug 15, 2024	27.00	27.00	26.20	26.60	26.60	2,682
Aug 14, 2024	26.80	27.50	26.70	27.10	27.10	2,368
Aug 13, 2024	26.60	26.80	25.50	26.60	26.60	4,607
Aug 12, 2024	27.20	27.60	26.40	26.40	26.40	2,246
Aug 9, 2024	27.10	27.70	26.90	27.70	27.70	1,421
Aug 8, 2024	27.50	27.50	26.80	26.90	26.90	2,799
Aug 7, 2024	27.30	27.80	27.00	27.80	27.80	5,569
Aug 6, 2024	27.60	28.00	26.80	27.50	27.50	4,661
Aug 5, 2024	28.60	28.60	27.10	27.50	27.50	3,531
Aug 2, 2024	29.90	30.00	28.40	28.40	28.40	3,422
Aug 1, 2024	30.00	30.00	30.00	30.00	30.00	-
Jul 31, 2024	29.50	30.00	29.50	30.00	30.00	1,100
Jul 30, 2024	30.00	30.00	29.40	29.50	29.50	1,415
Jul 29, 2024	30.00	30.00	30.00	30.00	30.00	375
Jul 26, 2024	30.70	30.90	30.30	30.30	30.30	4,099
Jul 25, 2024	30.60	30.70	30.30	30.70	30.70	2,146
Jul 24, 2024	30.00	30.00	30.00	30.00	30.00	96
Jul 23, 2024	30.60	30.60	29.90	30.20	30.20	751
Jul 22, 2024	31.00	31.00	30.30	30.30	30.30	1,875
Jul 19, 2024	30.50	30.90	30.10	30.90	30.90	1,575
Jul 18, 2024	30.80	30.90	30.20	30.90	30.90	871
Jul 17, 2024	31.00	31.00	30.00	30.60	30.60	1,586
Jul 16, 2024	30.00	31.00	30.00	31.00	31.00	3,529
Jul 15, 2024	31.50	31.50	30.10	30.40	30.40	3,817
Jul 12, 2024	30.80	31.50	30.60	31.50	31.50	6,055
Jul 11, 2024	30.30	30.40	29.80	30.40	30.40	1,768
Jul 10, 2024	29.90	30.20	29.90	30.00	30.00	975
Jul 9, 2024	30.20	30.40	29.90	30.30	30.30	1,351
Jul 8, 2024	30.50	30.60	29.80	30.30	30.30	4,545
Jul 5, 2024	28.70	30.00	28.70	29.00	29.00	3,732
Jul 4, 2024	28.80	29.20	28.60	28.60	28.60	1,950
Jul 3, 2024	27.90	28.90	27.60	28.30	28.30	4,880
Jul 2, 2024	28.90	28.90	27.90	27.90	27.90	6,429
Jul 1, 2024	29.30	29.40	28.60	28.60	28.60	4,693
Jun 28, 2024	30.00	30.00	28.60	29.20	29.20	7,622
Jun 27, 2024	29.90	30.60	29.50	30.00	30.00	4,947
Jun 26, 2024	30.50	31.30	29.60	29.60	29.60	5,164
Jun 25, 2024	30.80	31.00	29.40	30.90	30.90	7,108
Jun 24, 2024	29.90	31.20	29.90	30.70	30.70	9,009
Jun 21, 2024	28.90	30.00	28.50	29.20	29.20	3,815
Jun 20, 2024	29.80	29.80	28.10	28.50	28.50	10,655
Jun 19, 2024	29.00	30.10	28.70	29.40	29.40	7,728
Jun 18, 2024	29.80	30.00	27.50	28.00	28.00	26,437
Jun 17, 2024	34.60	34.60	27.90	28.20	28.20	38,597
Jun 14, 2024	35.50	35.70	35.40	35.40	35.40	557
Jun 13, 2024	36.00	36.00	35.20	35.80	35.80	741
Jun 12, 2024	36.00	36.10	35.60	36.00	36.00	1,294
Jun 11, 2024	35.40	36.00	35.10	36.00	36.00	1,632
Jun 10, 2024	36.50	36.50	35.70	35.80	35.80	1,431
Jun 7, 2024	37.20	37.20	36.00	36.20	36.20	2,163
Jun 6, 2024	37.10	37.30	36.80	37.10	37.10	2,304
Jun 5, 2024	37.00	37.60	37.00	37.60	37.60	647
Jun 4, 2024	37.30	37.80	37.10	37.20	37.20	1,177
Jun 3, 2024	38.00	38.50	37.40	37.80	37.80	1,107
May 31, 2024	37.90	38.00	37.10	38.00	38.00	1,800
May 30, 2024	37.50	37.70	37.20	37.60	37.60	894
May 29, 2024	38.30	38.30	37.00	37.40	37.40	2,802
May 28, 2024	38.00	39.20	38.00	39.00	39.00	578
May 27, 2024	38.20	38.20	37.70	37.80	37.80	335
May 24, 2024	37.10	38.20	37.10	38.20	38.20	1,536
May 23, 2024	37.50	37.90	37.10	37.60	37.60	1,592
May 22, 2024	39.00	39.00	37.00	37.50	37.50	3,204

P911.DE Dr. Ing. h.c. F. Porsche AG

43.88

-4.57%

BY6.F BYD Company Limited

52.58

+0.85%

ARI.F ARI Motors Industries SE

0.3620

-6.70%

603529.SS AIMA Technology Group CO., LTD

39.80

+0.35%

GRU.MU Geely Automobile Holdings Ltd

2.2650

0.00%

8J30.F Ebusco Holding N.V.

0.3990

-1.87%

A5S0.BE Aston Martin Lagonda Global Holdings PLC

1.0100

+3.59%

8TI.HA Stellantis NV

9.32

-2.06%

AMLl.XC

GRUA.F Geely Automobile Holdings Limited

45.00

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PIERER Mobility AG (PKTM.VI)

Related Tickers