Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Pentair plc (PNT.F)

Compare
69.60
-1.74
(-2.44%)
At close: April 7 at 4:05:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202570.0070.0069.6069.6069.60-
Apr 4, 202573.1073.2671.3471.3471.3464
Apr 3, 202579.2679.2678.9278.9278.92-
Apr 2, 202581.2281.4081.2281.4081.40-
Apr 1, 202580.4480.4480.4480.4480.44-
Mar 31, 202579.8079.8079.8079.8079.80-
Mar 28, 202582.3882.3882.2482.2482.24-
Mar 27, 202583.5683.5682.5682.5682.5620
Mar 26, 202584.1684.1684.0884.0884.08-
Mar 25, 202584.2284.2284.1684.1684.16-
Mar 24, 202580.8480.8480.8480.8480.84-
Mar 21, 202581.2081.2081.2081.2081.20-
Mar 20, 202581.6681.6681.6681.6681.66-
Mar 19, 202579.8081.4679.8081.4681.46-
Mar 18, 202579.4879.4879.3279.3279.32-
Mar 17, 202578.4479.2278.4479.2279.22465
Mar 14, 202577.4077.9677.4077.9677.9625
Mar 13, 202578.1678.9678.1678.9678.9633
Mar 12, 202578.7678.7678.7678.7678.76-
Mar 11, 202578.2478.2478.2478.2478.24-
Mar 10, 202580.9080.9080.9080.9080.90-
Mar 7, 202582.7482.7479.3079.3079.3068
Mar 6, 202584.1284.1284.1284.1284.12-
Mar 5, 202584.4684.4684.4684.4684.46-
Mar 4, 202587.1887.2087.1887.2087.20-
Mar 3, 202590.3490.3490.3490.3490.34-
Feb 28, 202589.8489.8489.1689.2489.2410
Feb 27, 202589.0689.0689.0689.0689.06-
Feb 26, 202588.7688.7688.7688.7688.76-
Feb 25, 202588.1488.1488.1288.1288.12-
Feb 24, 202588.5088.5088.5088.5088.50-
Feb 21, 202590.4890.4890.4890.4890.48-
Feb 20, 202591.8291.8291.8291.8291.82-
Feb 19, 202592.2692.2692.2692.2692.26-
Feb 18, 202592.3692.3692.3692.3692.36-
Feb 17, 202591.9492.1291.9492.1292.128
Feb 14, 202592.6692.6692.6692.6692.66-
Feb 13, 202593.8493.8493.8493.8493.84-
Feb 12, 202595.4295.4295.4295.4295.42-
Feb 11, 202595.0895.0895.0895.0895.08-
Feb 10, 202594.6894.6894.6894.6894.68-
Feb 7, 202594.7294.7294.7294.7294.72-
Feb 6, 202594.8894.9894.8894.9894.98-
Feb 5, 202594.0694.0694.0694.0694.06-
Feb 4, 202599.1899.1897.2097.3697.36322
Feb 3, 202597.7097.7097.7097.7097.70-
Jan 31, 202599.4099.4099.4099.4099.40-
Jan 30, 202597.4897.4897.4897.4897.48-
Jan 29, 202598.1898.1898.1898.1898.18-
Jan 28, 202597.5498.3497.5498.3498.3410
Jan 27, 202597.3097.3097.3097.3097.30-
Jan 24, 2025 0.23 Dividend
Jan 24, 202599.3299.3299.3299.3299.32-
Jan 23, 2025100.35100.35100.35100.35100.10-
Jan 22, 2025100.90100.90100.90100.90100.65-
Jan 21, 202599.9699.9699.9699.9699.71-
Jan 20, 202599.6499.6499.6499.6499.39-
Jan 17, 202599.4899.4899.4899.4899.23-
Jan 16, 202598.5298.5298.5298.5298.27-
Jan 15, 202597.2097.2097.2097.2096.96-
Jan 14, 202596.0696.0696.0696.0695.82-
Jan 13, 202594.4695.7094.4695.7095.46-
Jan 10, 202596.2896.2894.8894.8894.6431
Jan 9, 202596.1896.1896.1896.1895.94-
Jan 8, 202595.2295.2295.2295.2294.98-
Jan 7, 202595.3495.3495.2095.2094.96-
Jan 6, 202597.0897.0897.0897.0896.84-
Jan 3, 202597.4697.4697.4697.4697.22-
Jan 2, 202597.0697.0697.0697.0696.82-
Dec 30, 202496.3896.3896.3896.3896.14-
Dec 27, 202497.7497.7497.6297.6297.3830
Dec 23, 202497.7897.7897.6297.6297.3810
Dec 20, 202496.9496.9496.9496.9496.70-
Dec 19, 202495.0095.0695.0095.0694.82201
Dec 18, 2024100.25100.2599.9499.9499.6950
Dec 17, 2024102.15102.15102.15102.15101.90-
Dec 16, 2024101.70101.70101.70101.70101.45-
Dec 13, 2024103.35103.35103.35103.35103.09-
Dec 12, 2024103.25103.65103.25103.65103.39-
Dec 11, 2024102.25102.25102.25102.25102.00-
Dec 10, 2024102.20102.20102.20102.20101.95-
Dec 9, 2024102.15102.35102.00102.35102.10134
Dec 6, 2024101.85101.85101.85101.85101.60-
Dec 5, 2024103.05103.05102.95102.95102.6961
Dec 4, 2024103.50103.65103.50103.65103.3925
Dec 3, 2024103.50103.50103.50103.50103.24-
Dec 2, 2024103.45103.45103.45103.45103.19-
Nov 29, 2024102.85103.75102.85103.15102.8942
Nov 28, 2024103.05103.20103.05103.10102.8445
Nov 27, 2024103.80104.05103.60104.05103.7925
Nov 26, 2024102.80102.80102.55102.55102.292
Nov 25, 2024102.30102.30102.30102.30102.05-
Nov 22, 2024101.10101.10101.10101.10100.85-
Nov 21, 202498.64100.3098.64100.30100.05-
Nov 20, 202498.9098.9098.9098.9098.65-
Nov 19, 202499.7899.7898.6098.6098.355
Nov 18, 2024100.40100.40100.40100.40100.15-
Nov 15, 202499.58100.4099.42100.40100.1523
Nov 14, 2024100.40100.40100.40100.40100.15-
Nov 13, 202497.46101.5097.46101.50101.2550
Nov 12, 202498.9498.9498.9498.9498.69-
Nov 11, 202497.2499.2697.2499.2699.015
Nov 8, 202495.2295.2295.2295.2294.98-
Nov 7, 202495.5895.5895.5895.5895.34-
Nov 6, 202496.8296.8293.0093.0092.77-
Nov 5, 202491.3491.3491.1691.1690.9335
Nov 4, 202490.0490.0490.0490.0489.82-
Nov 1, 202490.9091.2290.9091.2290.9940
Oct 31, 202490.8891.5090.8891.5091.27-
Oct 30, 202491.3291.5891.3291.4691.23-
Oct 29, 202491.3091.3091.2691.3091.07-
Oct 28, 202491.7691.7691.4291.4291.19-
Oct 25, 202491.5091.5091.5091.5091.27-
Oct 24, 202490.4490.4490.4490.4490.21-
Oct 23, 202490.5090.5690.5090.5690.3390
Oct 22, 202490.4490.4490.4490.4490.21-
Oct 21, 202490.9690.9690.9690.9690.73-
Oct 18, 2024 0.21 Dividend
Oct 18, 202491.0691.0690.9490.9490.7120
Oct 17, 202491.2691.2691.2691.2690.80-
Oct 16, 202490.3490.3490.3490.3489.89-
Oct 15, 202490.5490.6890.5490.6890.2312
Oct 14, 202489.0089.6089.0089.6089.1510
Oct 11, 202487.6887.6887.6887.6887.24-
Oct 10, 202488.2888.2888.2888.2887.84-
Oct 9, 202487.5087.6087.5087.6087.1612
Oct 8, 202486.9686.9686.9686.9686.52-
Oct 7, 202487.0687.0687.0687.0686.62-
Oct 4, 202486.4086.4086.4086.4085.97-
Oct 3, 202485.7085.7085.7085.7085.27-
Oct 2, 202486.8886.8886.8686.8686.43-
Oct 1, 202487.4488.6087.4488.4087.96277
Sep 30, 202486.5286.5285.9685.9685.5350
Sep 27, 202487.1687.1687.1687.1686.72-
Sep 26, 202486.5486.5486.5486.5486.11-
Sep 25, 202485.8285.8285.8285.8285.39-
Sep 24, 202485.9485.9485.9485.9485.51-
Sep 23, 202484.7284.7284.7284.7284.30-
Sep 20, 202484.9884.9884.8084.8084.387
Sep 19, 202484.1685.4884.1685.4885.0531
Sep 18, 202484.2484.2484.2484.2483.82-
Sep 17, 202483.2083.2083.2083.2082.78-
Sep 16, 202482.1282.1282.1282.1281.71-
Sep 13, 202481.6683.2081.6681.7681.35201
Sep 12, 202479.6279.6279.6279.6279.22-
Sep 11, 202478.4278.4278.4278.4278.03-
Sep 10, 202477.9678.0877.9678.0877.69-
Sep 9, 202476.7876.7876.7876.7876.40-
Sep 6, 202476.2876.6076.2876.6076.2250
Sep 5, 202477.3677.3677.3677.3676.97-
Sep 4, 202477.6477.6477.6477.6477.25-
Sep 3, 202480.0080.0080.0080.0079.60-
Sep 2, 202479.8480.5279.8480.5280.1210
Aug 30, 202478.3478.3478.3478.3477.95-
Aug 29, 202477.1077.6677.1077.6677.27-
Aug 28, 202476.9477.0076.9477.0076.6110
Aug 27, 202477.2877.2877.2877.2876.89-
Aug 26, 202477.3478.0077.3478.0077.6145
Aug 23, 202475.6475.6475.6475.6475.26-
Aug 22, 202475.8476.6075.8476.6076.2215
Aug 21, 202475.5075.5075.5075.5075.12-
Aug 20, 202476.3476.3476.3476.3475.96-
Aug 19, 202476.1476.1476.1476.1475.76-
Aug 16, 202477.0477.0477.0477.0476.65-
Aug 15, 202475.4075.4075.4075.4075.02-
Aug 14, 202476.9276.9276.8876.8876.50-
Aug 13, 202475.5875.6675.5875.6675.28-
Aug 12, 202476.9476.9476.9476.9476.55-
Aug 9, 202476.2276.2276.2076.2075.82-
Aug 8, 202474.1674.1674.1674.1673.79-
Aug 7, 202475.8476.4275.8476.4276.0410
Aug 6, 202474.4874.4874.4874.4874.11-
Aug 5, 202475.0275.0274.7874.8274.4566
Aug 2, 202478.8878.8878.8878.8878.49-
Aug 1, 202480.9681.2480.9681.0080.5917
Jul 31, 202481.2881.2881.2881.2880.87-
Jul 30, 202480.9480.9480.9480.9480.53-
Jul 29, 202481.4681.4681.4681.4681.05-
Jul 26, 202479.3079.8879.3079.8879.4810
Jul 25, 202477.0477.0477.0477.0476.65-
Jul 24, 202479.4879.4879.4879.4879.08-
Jul 23, 202473.0680.0473.0680.0479.6430
Jul 22, 202472.1872.2272.1872.2271.86-
Jul 19, 2024 0.21 Dividend
Jul 19, 202472.8472.8472.5072.5072.14130
Jul 18, 202474.5674.5674.5274.5273.92130
Jul 17, 202476.0476.0476.0476.0475.43-
Jul 16, 202473.2673.2673.2673.2672.67-
Jul 15, 202472.6072.6072.6072.6072.01-
Jul 12, 202472.0272.0271.9071.9071.32-
Jul 11, 202469.6069.6069.4669.4668.90-
Jul 10, 202469.0069.0069.0069.0068.44-
Jul 9, 202470.1470.1469.2469.2668.701
Jul 8, 202468.2868.2868.2868.2867.73-
Jul 5, 202468.7669.2668.7669.2668.7072
Jul 4, 202468.9468.9468.9468.9468.38-
Jul 3, 202469.2669.2669.2669.2668.70-
Jul 2, 202468.9668.9668.9668.9668.40-
Jul 1, 202471.0671.1469.4069.4068.84-
Jun 28, 202470.8070.8070.8070.8070.23-
Jun 27, 202469.8469.8469.8469.8469.28-
Jun 26, 202469.1470.0269.1470.0269.453
Jun 25, 202473.8673.8673.8673.8673.26-
Jun 24, 202473.9673.9673.9673.9673.36-
Jun 21, 202473.7273.8073.7273.8073.204
Jun 20, 202473.8473.8473.8473.8473.24-
Jun 19, 202473.8073.8073.8073.8073.20-
Jun 18, 202472.5072.5072.5072.5071.91-
Jun 17, 202471.9672.6271.6872.6272.031
Jun 14, 202473.2673.2673.2673.2672.67-
Jun 13, 202473.6673.6673.6673.6673.071
Jun 12, 202472.3472.3472.3472.3471.76-
Jun 11, 202472.6472.6472.6472.6472.05-
Jun 10, 202471.7672.1471.7672.1471.56-
Jun 7, 202471.7271.7471.7271.7471.16-
Jun 6, 202474.3274.3274.3274.3273.722
Jun 5, 202472.4872.4872.4872.4871.89-
Jun 4, 202472.9473.1272.8873.1272.535
Jun 3, 202474.8674.8674.8674.8674.26-
May 31, 202473.0073.0073.0073.0072.41-
May 30, 202471.7472.0671.7472.0671.48-
May 29, 202472.2272.2272.2272.2271.64-
May 28, 202475.8675.8675.8675.8675.2523
May 27, 202475.9475.9475.9475.9475.33-
May 24, 202476.0876.0876.0876.0875.47-
May 23, 202477.4877.4877.3277.3276.708
May 22, 202477.3277.3277.3277.3276.70-
May 21, 202477.4877.5077.4877.5076.87-
May 20, 202476.9076.9076.9076.9076.28-
May 17, 202476.6676.6676.6676.6676.04-
May 16, 202477.9277.9277.9277.9277.29-
May 15, 202476.6276.6276.6276.6276.00-
May 14, 202476.3276.3276.3276.3275.70-
May 13, 202477.1077.1076.7076.7076.085
May 10, 202477.8077.8077.8077.8077.17-
May 9, 202477.8477.8477.2477.2676.642
May 8, 202476.9077.4276.9077.4276.7912
May 7, 202475.8675.8675.8675.8675.25-
May 6, 202473.7273.7273.7273.7273.12-
May 3, 202473.6073.6073.6073.6073.01-
May 2, 202473.4273.4273.4273.4272.83-
Apr 30, 202474.9474.9474.9474.9474.33-
Apr 29, 202474.4474.4474.4474.4473.84-
Apr 26, 202474.5874.5874.5874.5873.9834
Apr 25, 202473.2673.2673.2673.2672.67-
Apr 24, 202473.1273.1273.0473.0472.45-
Apr 23, 202474.1074.1073.9873.9873.3812
Apr 22, 202473.6073.6073.6073.6073.01-
Apr 19, 202473.0873.1873.0873.1872.59-
Apr 18, 2024 0.21 Dividend
Apr 18, 202473.8273.8273.8273.8273.22-
Apr 17, 202475.0875.0875.0875.0874.25-
Apr 16, 202475.2875.2875.2875.2874.44-
Apr 15, 202476.0676.0676.0676.0675.21-
Apr 12, 202476.3876.4276.2276.2275.3760
Apr 11, 202476.4676.8676.4676.8676.011
Apr 10, 202476.8876.8876.8876.8876.03-
Apr 9, 202476.4076.5876.4076.5875.73-
Apr 8, 202476.7876.7876.7876.7875.93-

Related Tickers

IEX IDEX Corporation
162.93
+0.27%
 
NDSN Nordson Corporation
170.80
-3.36%
 
AOS A. O. Smith Corporation
60.64
-2.18%
 
SIE.DE Siemens Aktiengesellschaft
176.60
-4.86%
 
ETN Eaton Corporation plc
252.45
+2.41%