Munich - Delayed Quote EUR

Pentair PLC (PNT.MU)

Compare
97.22
+1.24
+(1.29%)
At close: January 15 at 8:05:47 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20250.000.000.0097.2297.22-
Jan 14, 202595.9895.9895.9895.9895.98-
Jan 13, 202595.0695.0695.0695.0695.06-
Jan 10, 202596.2896.2896.2896.2896.28-
Jan 9, 202596.1696.1696.1696.1696.16-
Jan 8, 202595.8095.8095.8095.8095.80-
Jan 7, 202595.9295.9295.9295.9295.92-
Jan 6, 202597.6897.6897.6897.6897.68-
Jan 3, 202597.5097.5097.5097.5097.50-
Jan 2, 202597.2897.2897.2897.2897.28-
Dec 30, 202496.9696.9696.9696.9696.96-
Dec 27, 202498.2098.2098.2098.2098.20-
Dec 23, 202497.7897.7897.7897.7897.78-
Dec 20, 202497.5097.5097.5097.5097.50-
Dec 19, 2024100.40100.40100.40100.40100.40-
Dec 18, 2024100.85100.85100.85100.85100.85-
Dec 17, 2024102.30102.30102.30102.30102.30-
Dec 16, 2024102.30102.30102.30102.30102.30-
Dec 13, 2024103.40103.40103.40103.40103.40-
Dec 12, 2024103.40103.40103.40103.40103.40-
Dec 11, 2024102.40102.40102.40102.40102.40-
Dec 10, 2024102.40102.40102.40102.40102.40-
Dec 9, 2024102.40102.40102.40102.40102.40-
Dec 6, 2024102.40102.40102.40102.40102.40-
Dec 5, 2024103.55103.55103.55103.55103.55-
Dec 4, 2024103.55103.55103.55103.55103.55-
Dec 3, 2024103.55103.55103.55103.55103.55-
Dec 2, 2024103.55103.55103.55103.55103.55-
Nov 29, 2024103.55103.55103.55103.55103.55100
Nov 28, 2024103.65103.65103.65103.65103.65-
Nov 27, 2024103.90103.90103.90103.90103.90-
Nov 26, 2024102.80102.80102.80102.80102.80-
Nov 25, 2024102.35102.35102.35102.35102.35-
Nov 22, 2024101.10101.10101.10101.10101.10-
Nov 21, 202499.1299.1299.1299.1299.12-
Nov 20, 202499.4899.4899.4899.4899.48-
Nov 19, 2024100.25100.25100.25100.25100.25-
Nov 18, 2024100.45100.45100.45100.45100.45-
Nov 15, 2024100.20100.20100.20100.20100.20-
Nov 14, 2024100.40100.40100.40100.40100.40-
Nov 13, 202498.0498.0498.0498.0498.04-
Nov 12, 202498.9498.9498.9498.9498.94-
Nov 11, 202497.2497.2497.2497.2497.24-
Nov 8, 202495.8295.8295.8295.8295.82-
Nov 7, 202496.1896.1896.1896.1896.18-
Nov 6, 202496.9296.9296.9296.9296.92-
Nov 5, 202491.4091.4091.4091.4091.40-
Nov 4, 202490.6890.6890.6890.6890.68-
Nov 1, 202491.5091.5091.5091.5091.50-
Oct 31, 202491.5291.5291.5291.5291.52-
Oct 30, 202491.7291.7291.7291.7291.72-
Oct 29, 202491.7291.7291.7291.7291.72-
Oct 28, 202491.7291.7291.7291.7291.72-
Oct 25, 202491.6091.6091.6091.6091.60-
Oct 24, 202491.0291.0291.0291.0291.02-
Oct 23, 202491.0491.0491.0491.0491.04-
Oct 22, 202491.0491.0491.0491.0491.04-
Oct 21, 202491.2491.2491.2491.2491.24-
Oct 18, 2024 0.23 Dividend
Oct 18, 202491.2491.2491.2491.2491.24-
Oct 17, 202491.2491.2491.2491.2491.01-
Oct 16, 202490.5290.5290.5290.5290.29-
Oct 15, 202490.5290.5290.5290.5290.29-
Oct 14, 202489.0489.0489.0489.0488.82-
Oct 11, 202488.2888.2888.2888.2888.06-
Oct 10, 202488.3088.3088.3088.3088.08-
Oct 9, 202487.5087.5087.5087.5087.28-
Oct 8, 202487.0687.0687.0687.0686.84-
Oct 7, 202487.0687.0687.0687.0686.84-
Oct 4, 202486.4286.4286.4286.4286.20-
Oct 3, 202486.3086.3086.3086.3086.08-
Oct 2, 202487.4287.4287.4287.4287.20-
Oct 1, 202487.4287.4287.4287.4287.20-
Sep 30, 202487.1287.1287.1287.1286.90-
Sep 27, 202487.1687.1687.1687.1686.94-
Sep 26, 202486.5286.5286.5286.5286.30-
Sep 25, 202486.0086.0086.0086.0085.78-
Sep 24, 202486.0086.0086.0086.0085.78-
Sep 23, 202484.9884.9884.9884.9884.77-
Sep 20, 202484.9884.9884.9884.9884.77-
Sep 19, 202484.2884.2884.2884.2884.07-
Sep 18, 202484.2884.2884.2884.2884.07-
Sep 17, 202483.2283.2283.2283.2283.01-
Sep 16, 202482.1482.1482.1482.1481.93-
Sep 13, 202481.6481.6481.6481.6481.43-
Sep 12, 202479.6679.6679.6679.6679.46-
Sep 11, 202478.3878.3878.3878.3878.18-
Sep 10, 202477.9477.9477.9477.9477.74-
Sep 9, 202476.9476.9476.9476.9476.75-
Sep 6, 202476.9476.9476.9476.9476.75-
Sep 5, 202477.9477.9477.9477.9477.74-
Sep 4, 202478.2278.2278.2278.2278.02-
Sep 3, 202479.9879.9879.9879.9879.78-
Sep 2, 202479.9079.9079.9079.9079.70-
Aug 30, 202478.3278.3278.3278.3278.12-
Aug 29, 202477.3277.3277.3277.3277.13-
Aug 28, 202477.3277.3277.3277.3277.13-
Aug 27, 202477.3277.3277.3277.3277.13-
Aug 26, 202477.3277.3277.3277.3277.13-
Aug 23, 202476.0476.0476.0476.0475.85-
Aug 22, 202476.0476.0476.0476.0475.85-
Aug 21, 202476.0476.0476.0476.0475.85-
Aug 20, 202476.7876.7876.7876.7876.59-
Aug 19, 202476.7876.7876.7876.7876.59-
Aug 16, 202477.0477.0477.0477.0476.85-
Aug 15, 202475.9875.9875.9875.9875.79-
Aug 14, 202476.9476.9476.9476.9476.75-
Aug 13, 202476.1476.1476.1476.1475.95-
Aug 12, 202477.0077.0077.0077.0076.81-
Aug 9, 202476.2076.2076.2076.2076.01-
Aug 8, 202474.7074.7074.7074.7074.51-
Aug 7, 202475.9275.9275.9275.9275.73-
Aug 6, 202474.8874.8874.8874.8874.69-
Aug 5, 202475.8075.8074.8874.8874.695
Aug 2, 202479.3479.3479.3479.3479.14-
Aug 1, 202481.5081.5081.5081.5081.29-
Jul 31, 202481.5081.5081.5081.5081.29-
Jul 30, 202481.5081.5081.5081.5081.29-
Jul 29, 202481.5081.5081.5081.5081.29-
Jul 26, 202479.2679.2679.2679.2679.06-
Jul 25, 202477.6477.6477.6477.6477.44-
Jul 24, 202479.5079.5079.5079.5079.30-
Jul 23, 202473.0873.0873.0873.0872.90-
Jul 22, 202472.7072.7072.7072.7072.52-
Jul 19, 2024 0.23 Dividend
Jul 19, 202473.4073.4073.4073.4073.21-
Jul 18, 202475.1475.1475.1475.1474.72-
Jul 17, 202476.0676.0676.0676.0675.64-
Jul 16, 202473.2873.2873.2873.2872.87-
Jul 15, 202472.5872.5872.5872.5872.18-
Jul 12, 202472.0672.0672.0672.0671.66-
Jul 11, 202469.6069.6069.6069.6069.21-
Jul 10, 202469.2469.2469.2469.2468.85-
Jul 9, 202469.2469.2469.2469.2468.85-
Jul 8, 202468.8868.8868.8868.8868.50-
Jul 5, 202469.3669.3669.3669.3668.97-
Jul 4, 202469.5069.5069.5069.5069.11-
Jul 3, 202469.6069.6069.6069.6069.21-
Jul 2, 202469.6069.6069.6069.6069.21-
Jul 1, 202471.0871.0871.0871.0870.68-
Jun 28, 202470.8070.8070.8070.8070.41-
Jun 27, 202469.8469.8469.8469.8469.45-
Jun 26, 202469.7269.7269.7269.7269.33-
Jun 25, 202473.9473.9473.9473.9473.53-
Jun 24, 202473.9473.9473.9473.9473.53-
Jun 21, 202473.8473.8473.8473.8473.43-
Jun 20, 202473.8473.8473.8473.8473.43-
Jun 19, 202473.7873.7873.7873.7873.37-
Jun 18, 202472.5872.5872.5872.5872.18-
Jun 17, 202472.5472.5472.5472.5472.14-
Jun 14, 202473.6673.6673.6673.6673.25-
Jun 13, 202473.6673.6673.6673.6673.25-
Jun 12, 202472.6672.6672.6672.6672.25-
Jun 11, 202472.6672.6672.6672.6672.25-
Jun 10, 202472.3272.3272.3272.3271.92-
Jun 7, 202472.3272.3272.3272.3271.92-
Jun 6, 202473.4273.4273.4273.4273.01-
Jun 5, 202473.0673.0673.0673.0672.65-
Jun 4, 202473.5073.5073.5073.5073.09-
Jun 3, 202474.8674.8674.8674.8674.44-
May 31, 202473.0073.0073.0073.0072.59-
May 30, 202472.3472.3472.3472.3471.94-
May 29, 202472.7872.7872.7872.7872.37-
May 28, 202476.4276.4276.4276.4275.99-
May 27, 202476.5476.5476.5476.5476.11-
May 24, 202476.6676.6676.6676.6676.23-
May 23, 202477.4877.4877.4877.4877.05-
May 22, 202477.4877.4877.4877.4877.05-
May 21, 202477.4877.4877.4877.4877.05-
May 20, 202477.2477.2477.2477.2476.81-
May 17, 202477.2477.2477.2477.2476.81-
May 16, 202477.9477.9477.9477.9477.51-
May 15, 202476.9276.9276.9276.9276.49-
May 14, 202476.9276.9276.9276.9276.49-
May 13, 202477.6877.6877.6877.6877.25-
May 10, 202477.8077.8077.8077.8077.37-
May 9, 202477.2477.2477.2477.2476.81-
May 8, 202477.0077.0077.0077.0076.57-
May 7, 202475.8675.8675.8675.8675.44-
May 6, 202474.0474.0474.0474.0473.63-
May 3, 202474.0474.0474.0474.0473.63-
May 2, 202474.0474.0474.0474.0473.63-
Apr 30, 202474.9274.9274.9274.9274.50-
Apr 29, 202474.4874.4874.4874.4874.06-
Apr 26, 202473.7273.7273.7273.7273.31-
Apr 25, 202473.7273.7273.7273.7273.31-
Apr 24, 202473.7273.7273.7273.7273.31-
Apr 23, 202474.0474.0474.0474.0473.63-
Apr 22, 202473.5473.5473.5473.5473.13-
Apr 19, 202473.5473.5473.5473.5473.13-
Apr 18, 2024 0.23 Dividend
Apr 18, 202474.3874.3874.3874.3873.97-
Apr 17, 202475.7475.7475.7475.7475.09-
Apr 16, 202475.8475.8475.8475.8475.19-
Apr 15, 202476.6476.6476.6476.6475.98-
Apr 12, 202476.7276.7276.7276.7276.06-
Apr 11, 202476.8876.8876.8876.8876.22-
Apr 10, 202476.8876.8876.8876.8876.22-
Apr 9, 202476.8476.8476.8476.8476.18-
Apr 8, 202476.8476.8476.8476.8476.18-
Apr 5, 202476.8476.8476.8476.8476.18-
Apr 4, 202477.3677.3677.3677.3676.70-
Apr 3, 202477.3877.3877.3877.3876.72-
Apr 2, 202478.3278.3278.3278.3277.65-
Mar 28, 202478.2278.2278.2278.2277.55-
Mar 27, 202476.5876.5876.5876.5875.92-
Mar 26, 202476.5876.5876.5876.5875.92-
Mar 25, 202477.7277.7277.7277.7277.05-
Mar 22, 202477.7277.7277.7277.7277.05-
Mar 21, 202475.1475.1475.1475.1474.49-
Mar 20, 202474.9474.9474.9474.9474.30-
Mar 19, 202474.3074.3074.3074.3073.66-
Mar 18, 202474.3074.3074.3074.3073.66-
Mar 15, 202474.3074.3074.3074.3073.66-
Mar 14, 202474.7674.7674.7674.7674.12-
Mar 13, 202474.7074.7074.7074.7074.06-
Mar 12, 202474.1874.1874.1874.1873.54-
Mar 11, 202474.1874.1874.1874.1873.54-
Mar 8, 202474.1874.1874.1874.1873.54-
Mar 7, 202472.2272.2272.2272.2271.60-
Mar 6, 202471.6071.6071.6071.6070.98-
Mar 5, 202471.9871.9871.9871.9871.36-
Mar 4, 202471.8471.8471.8471.8471.22-
Mar 1, 202471.8071.8071.8071.8071.18-
Feb 29, 202470.4270.4270.4270.4269.81-
Feb 28, 202470.3270.3270.3270.3269.72-
Feb 27, 202470.2270.2270.2270.2269.62-
Feb 26, 202470.5470.5470.5470.5469.93-
Feb 23, 202469.3270.2669.3270.2669.6670
Feb 22, 202469.2869.2869.2869.2868.68-
Feb 21, 202469.2869.2869.2869.2868.68-
Feb 20, 202469.7069.7069.7069.7069.10-
Feb 19, 202469.7269.7269.7269.7269.12-
Feb 16, 202469.7269.7269.7269.7269.12-
Feb 15, 202469.7269.7269.7269.7269.12-
Feb 14, 202469.2269.2269.2269.2268.63-
Feb 13, 202469.5869.5869.5869.5868.98-
Feb 12, 202468.7468.7468.7468.7468.15-
Feb 9, 202468.7468.7468.7468.7468.15-
Feb 8, 202468.4668.4668.4668.4667.87-
Feb 7, 202468.1268.1268.1268.1267.53-
Feb 6, 202467.5467.5467.5467.5466.96-
Feb 5, 202468.5468.5468.5468.5467.95-
Feb 2, 202468.5468.5468.5468.5467.95-
Feb 1, 202467.5267.5267.5267.5266.94-
Jan 31, 202467.3467.3467.3467.3466.76-
Jan 30, 202467.3467.3467.3467.3466.76-
Jan 29, 202466.4466.4466.4466.4465.87-
Jan 26, 202466.1066.1066.1066.1065.53-
Jan 25, 202465.4065.4065.4065.4064.84-
Jan 24, 202466.3666.3666.3666.3665.79-
Jan 23, 202466.3666.3666.3666.3665.79-
Jan 22, 202465.1865.1865.1865.1864.62-
Jan 19, 202464.6464.6464.6464.6464.08-
Jan 18, 2024 0.23 Dividend
Jan 18, 202464.1464.1464.1464.1463.59-
Jan 17, 202464.8664.8664.8664.8664.07-
Jan 16, 202464.8664.8664.8664.8664.07-
Jan 15, 202464.8664.8664.8664.8664.07-

Related Tickers

XY6.DE Xylem Inc.
112.75
+0.58%
 
ATLCY Atlas Copco AB (publ)
14.40
+2.27%
 
IR Ingersoll Rand Inc.
90.53
+1.26%
 
XYL Xylem Inc.
116.09
+0.58%
 
OPTT Ocean Power Technologies, Inc.
0.8584
-3.17%