Stuttgart - Delayed Quote EUR

Papa John's International Inc (PP1.SG)

38.97
+0.80
+(2.10%)
As of 8:06:19 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 29, 202538.9738.9738.9738.9738.97-
May 28, 202538.8138.8138.1738.1738.17-
May 27, 202537.1938.9537.1938.9538.95-
May 26, 202537.0737.2437.0737.2437.24-
May 23, 202537.2537.2536.8636.8636.86-
May 22, 202535.8735.8735.8735.8735.87-
May 21, 202535.5835.9535.5835.9535.95-
May 20, 202536.3236.3236.0436.0436.04-
May 19, 2025 0.407422 Dividend
May 19, 202535.0836.5235.0836.5236.52-
May 16, 202535.4435.9635.4435.9635.50-
May 15, 202535.5035.9635.5035.9635.50-
May 14, 202536.7836.7835.9135.9135.45-
May 13, 202536.5736.9336.5736.9336.46-
May 12, 202534.2034.2034.2034.2033.76-
May 9, 202534.1134.1334.1134.1333.69-
May 8, 202529.4629.9129.4629.9129.53-
May 7, 202529.6829.6829.5029.5029.12-
May 6, 202530.9930.9929.8829.8829.50-
May 5, 202531.0531.0631.0531.0630.66-
May 2, 202530.2831.4930.2831.4931.09-
Apr 30, 202529.3430.2829.3430.2829.89-
Apr 29, 202529.0929.7029.0929.5629.18855
Apr 28, 202529.2329.2329.2329.2328.86-
Apr 25, 202529.0729.3129.0729.3128.94-
Apr 24, 202528.5128.9928.5128.9928.62-
Apr 23, 202528.1128.8628.1128.7128.34-
Apr 22, 202526.4827.2826.4827.2826.93-
Apr 17, 202527.3327.4627.3327.4627.11-
Apr 16, 202526.3227.0226.3227.0226.67-
Apr 15, 202527.0627.0627.0527.0526.70-
Apr 14, 202527.8927.8927.1527.1526.80-
Apr 11, 202528.9028.9028.1828.1827.82-
Apr 10, 202530.6230.6230.6230.6230.23-
Apr 9, 202528.5129.4928.5129.4929.11-
Apr 8, 202532.3032.3032.3032.3031.89-
Apr 7, 202531.8631.8631.8631.8631.45-
Apr 4, 202536.8036.8036.8036.8036.33-
Apr 3, 202536.8037.0036.4036.8036.33-
Apr 2, 202538.2038.6037.8038.6038.11-
Apr 1, 202537.6037.8037.6037.8037.32-
Mar 31, 202536.6037.4036.6037.4036.92-
Mar 28, 202537.8037.8037.8037.8037.32-
Mar 27, 202537.8037.8037.8037.8037.32-
Mar 26, 202540.2040.2037.6037.6037.12-
Mar 25, 202540.2040.2040.2040.2039.69-
Mar 24, 202541.4041.4041.4041.4040.87-
Mar 21, 202541.8041.8041.8041.8041.27-
Mar 20, 202542.2042.2042.2042.2041.66-
Mar 19, 202542.6042.6042.6042.6042.06-
Mar 18, 202542.8042.8042.8042.8042.25-
Mar 17, 202539.6039.6039.6039.6039.09-
Mar 14, 202539.8039.8039.8039.8039.29-
Mar 13, 202540.4040.4039.2039.6039.09-
Mar 12, 202545.0045.0040.6040.6040.08-
Mar 11, 202545.0045.0045.0045.0044.42-
Mar 10, 202543.8044.8043.8044.6044.03-
Mar 7, 202542.8042.8042.8042.8042.25-
Mar 6, 202541.2042.6041.2042.4041.86-
Mar 5, 202543.8043.8043.8043.8043.24-
Mar 4, 202542.4043.6042.4043.6043.04-
Mar 3, 202543.4043.4041.6042.4041.86-
Feb 28, 202544.8044.8044.8044.8044.23-
Feb 27, 202544.0045.2044.0045.2044.62-
Feb 26, 202546.2047.6046.2047.6046.99-
Feb 25, 202546.2046.8046.2046.8046.20-
Feb 24, 202545.4045.6045.4045.6045.02-
Feb 21, 202546.0046.0045.8045.8045.21-
Feb 20, 202546.6046.6045.8045.8045.21-
Feb 19, 202548.6048.6046.2046.6046.00-
Feb 18, 202546.8048.4046.8048.4047.78-
Feb 17, 202546.6046.6046.6046.6046.00-
Feb 14, 202548.6048.6048.6048.6047.98-
Feb 13, 202541.2041.2041.2041.2040.67-
Feb 12, 202540.0041.4040.0041.4040.87-
Feb 11, 202537.2037.2037.2037.2036.72-
Feb 10, 2025 0.407422 Dividend
Feb 10, 202536.4037.4036.4037.4036.92-
Feb 7, 202537.6037.6036.4036.8035.88-
Feb 6, 202537.6037.6037.4037.4036.46-
Feb 5, 202537.8037.8037.2037.4036.46-
Feb 4, 202538.4038.4038.0038.0037.04-
Feb 3, 202537.8039.0037.8038.8037.82-
Jan 31, 202537.6037.8037.6037.8036.85-
Jan 30, 202537.2037.4037.2037.4036.46-
Jan 29, 202537.6037.6037.6037.6036.66-
Jan 28, 202536.8037.8036.8037.8036.85-
Jan 27, 202536.8037.4036.8037.4036.46-
Jan 24, 202537.8037.8037.0037.0036.07-
Jan 23, 202536.0038.2036.0038.2037.24-
Jan 22, 202535.6035.6035.2035.2034.32-
Jan 21, 202534.8035.6034.8035.6034.71-
Jan 20, 202534.8034.8034.4034.6033.73-
Jan 17, 202535.6035.6035.6035.6034.71-
Jan 16, 202535.8035.8035.6035.6034.71-
Jan 15, 202536.4036.4036.0036.0035.10-
Jan 14, 202536.6036.8036.6036.8035.88-
Jan 13, 202535.8036.4035.8036.4035.49-
Jan 10, 202537.2037.2035.4035.4034.51-
Jan 9, 202536.6036.6036.6036.6035.68-
Jan 8, 202538.4038.4038.4038.4037.43-
Jan 7, 202540.4040.4040.4040.4039.38-
Jan 6, 202541.6041.6041.6041.6040.55-
Jan 3, 202542.0042.0041.4041.4040.36-
Jan 2, 202539.4039.4039.4039.4038.41-
Dec 30, 202437.6037.6037.6037.6036.66-
Dec 27, 202438.8038.8038.8038.8037.82-
Dec 23, 202437.2037.2037.2037.2036.27-
Dec 20, 202438.2038.2038.2038.2037.24-
Dec 19, 202439.2039.2039.2039.2038.21-
Dec 18, 202439.8039.8039.8039.8038.80-
Dec 17, 202442.4042.4040.0040.0038.99-
Dec 16, 202442.4042.4042.4042.4041.33-
Dec 13, 202444.8044.8044.8044.8043.67-
Dec 12, 202444.4044.8043.8044.6043.48-
Dec 11, 202445.2045.4044.8044.8043.67-
Dec 10, 202447.4047.4046.0046.0044.84-
Dec 9, 202446.0046.0046.0046.0044.84-
Dec 6, 202447.2047.2047.2047.2046.01-
Dec 5, 202445.4047.4045.4047.4046.21-
Dec 4, 202446.0046.0045.2045.2044.06-
Dec 3, 202447.0047.0046.4046.6045.43-
Dec 2, 202447.2047.2046.8046.8045.62-
Nov 29, 202447.0047.0047.0047.0045.82-
Nov 28, 202447.0047.0047.0047.0045.82-
Nov 27, 202446.8047.2046.8047.2046.01-
Nov 26, 202447.4047.4046.8046.8045.62-
Nov 25, 202447.6047.6047.6047.6046.40-
Nov 22, 202445.4047.6045.4047.6046.40-
Nov 21, 202444.6045.4044.6045.4044.26-
Nov 20, 202444.4044.6044.2044.6043.48-
Nov 19, 202445.0045.0045.0045.0043.87-
Nov 18, 2024 0.407422 Dividend
Nov 18, 202444.2044.2044.2044.2043.09-
Nov 15, 202446.8046.8044.6044.6043.03-
Nov 14, 202447.8047.8045.6046.4044.77-
Nov 13, 202447.6048.2047.6048.2046.50-
Nov 12, 202449.8049.8048.2048.2046.50-
Nov 11, 202451.5051.5051.5051.5049.69-
Nov 8, 202451.5051.5051.5051.5049.69-
Nov 7, 202454.0054.0054.0054.0052.10-
Nov 6, 202454.0054.5054.0054.5052.58-
Nov 5, 202451.5052.0051.5052.0050.17-
Nov 4, 202450.5051.5050.5050.5048.72-
Nov 1, 202448.0050.5048.0050.0048.24-
Oct 31, 202447.0048.6047.0048.6046.89-
Oct 30, 202448.4048.4047.4047.4045.73-
Oct 29, 202449.0049.0047.4047.4045.73-
Oct 28, 202447.2049.0047.2049.0047.28-
Oct 25, 202446.6046.6046.6046.6044.96-
Oct 24, 202447.4047.4047.0047.0045.35-
Oct 23, 202448.0048.0048.0048.0046.31-
Oct 22, 202450.0050.0048.0048.0046.31-
Oct 21, 202450.0050.0050.0050.0048.24-
Oct 18, 202450.5050.5049.6049.6047.85-
Oct 17, 202449.2050.5049.2050.5048.72-
Oct 16, 202447.2049.4047.2049.4047.66-
Oct 15, 202445.2047.0045.2047.0045.35-
Oct 14, 202446.0046.0046.0046.0044.38-
Oct 11, 202445.0046.2045.0046.2044.57-
Oct 10, 202443.8045.2043.8045.2043.61-
Oct 9, 202444.4045.0044.0044.0042.45-
Oct 8, 202444.6044.8044.6044.8043.22-
Oct 7, 202447.0047.0047.0047.0045.35-
Oct 4, 202447.4047.6047.4047.6045.93-
Oct 3, 202447.2047.2047.0047.2045.54-
Oct 2, 202447.6047.6047.6047.6045.93-
Oct 1, 202447.0048.2047.0048.0046.31-
Sep 30, 202447.0048.2047.0048.2046.50-
Sep 27, 202445.6047.0045.6047.0045.35-
Sep 26, 202445.0046.4044.4045.4043.80-
Sep 25, 202445.0046.4044.6044.6043.03-
Sep 24, 202445.0046.4045.0045.4043.80-
Sep 23, 202444.6045.6044.6045.0043.42-
Sep 20, 202446.0046.0045.2045.2043.61-
Sep 19, 202447.0047.0046.2046.2044.57-
Sep 18, 202447.0047.0046.6046.8045.15-
Sep 17, 202445.4047.2045.4047.2045.54-
Sep 16, 202444.4045.8044.4045.6044.00-
Sep 13, 202444.0045.2044.0044.8043.22-
Sep 12, 202444.0044.0043.6043.8042.26-
Sep 11, 202443.2043.8043.2043.8042.26-
Sep 10, 202442.2043.0042.2043.0041.49-
Sep 9, 202442.2043.0042.2043.0041.49-
Sep 6, 202442.6042.6042.2042.2040.72-
Sep 5, 202444.6044.6042.6042.6041.10-
Sep 4, 202442.8044.0042.8044.0042.45-
Sep 3, 202442.6042.8042.6042.8041.29-
Sep 2, 202442.6042.6042.6042.6041.10-
Aug 30, 202442.4042.4042.4042.4040.91-
Aug 29, 202443.0043.6042.2042.4040.91-
Aug 28, 202443.0043.6042.8042.8041.29-
Aug 27, 202443.2043.2042.4043.0041.49-
Aug 26, 202440.8040.8040.8040.8039.36-
Aug 23, 202440.4041.0040.4041.0039.56-
Aug 22, 202441.6041.6040.6040.6039.17-
Aug 21, 202441.6041.8041.6041.8040.33-
Aug 20, 202441.8041.8041.8041.8040.33-
Aug 19, 2024 0.407422 Dividend
Aug 19, 202441.2041.6041.2041.6040.14-
Aug 16, 202442.6042.6042.6042.6040.66-
Aug 15, 202441.0042.6041.0042.6040.66-
Aug 14, 202442.0042.0040.2040.8038.94-
Aug 13, 202441.8042.0041.8042.0040.08-
Aug 12, 202440.8042.0040.8042.0040.08-
Aug 9, 202439.4039.4039.4039.4037.60-
Aug 8, 202438.6038.6038.6038.6036.84-
Aug 7, 202439.4039.4038.6038.6036.84-
Aug 6, 202438.0040.0038.0040.0038.18-
Aug 5, 202438.2038.2038.2038.2036.46-
Aug 2, 202440.2040.2040.2040.2038.37-
Aug 1, 202440.6040.6040.6040.6038.75-
Jul 31, 202440.2041.0040.2041.0039.13-
Jul 30, 202438.6040.6038.6040.6038.75-
Jul 29, 202437.6037.6037.6037.6035.89-
Jul 26, 202437.6037.6037.6037.6035.89-
Jul 25, 202437.0037.8037.0037.8036.08-
Jul 24, 202437.6037.6037.2037.2035.50-
Jul 23, 202437.8037.8037.4037.4035.69-
Jul 22, 202437.8037.8037.6037.6035.89-
Jul 19, 202439.0039.0039.0039.0037.22-
Jul 18, 202440.4040.4040.4040.4038.56-
Jul 17, 202440.6040.6039.6040.4038.56-
Jul 16, 202438.4039.6038.4039.6037.79-
Jul 15, 202439.6039.6038.6038.6036.84-
Jul 12, 202439.4039.6039.4039.4037.60-
Jul 11, 202438.6039.6038.6039.4037.60-
Jul 10, 202439.0039.0038.4038.4036.65-
Jul 9, 202440.4040.4039.6039.6037.79-
Jul 8, 202440.0040.6040.0040.6038.75-
Jul 5, 202441.4041.4041.4041.4039.51-
Jul 4, 202441.4041.4041.4041.4039.51-
Jul 3, 202441.8041.8041.8041.8039.89-
Jul 2, 202442.6042.6042.6042.6040.66-
Jul 1, 202443.4043.4042.2042.6040.66-
Jun 28, 202443.4043.4043.4043.4041.42-
Jun 27, 202443.8043.8043.4043.4041.42-
Jun 26, 202444.6044.6044.6044.6042.57-
Jun 25, 202444.4044.4044.4044.4042.38-
Jun 24, 202443.8043.8043.8043.8041.80-
Jun 21, 202444.8044.8043.6044.0041.99-
Jun 20, 202445.0045.6045.0045.6043.52-
Jun 19, 202444.8044.8044.8044.8042.76-
Jun 18, 202445.2045.2045.2045.2043.14-
Jun 17, 202443.6043.6043.6043.6041.61-
Jun 14, 202444.4044.4044.4044.4042.38-
Jun 13, 202444.6044.6043.8044.0041.99-
Jun 12, 202444.2044.2043.6043.6041.61-
Jun 11, 202443.4043.6043.4043.6041.61-
Jun 10, 202443.6043.6043.2043.4041.42-
Jun 7, 202443.2043.2043.2043.2041.23-
Jun 6, 202442.8043.0042.6043.0041.04-
Jun 5, 202444.0044.0044.0044.0041.99-
Jun 4, 202444.2044.2044.2044.2042.18-
Jun 3, 202442.8042.8042.8042.8040.85-
May 31, 202442.8042.8042.6042.6040.66-
May 30, 202443.8043.8043.8043.8041.80-
May 29, 202443.2044.0043.2044.0041.99-