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

PPL Corp (PP9.BE)

Compare
31.75
+0.10
+(0.32%)
At close: April 4 at 8:08:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202531.7531.7531.7531.7531.75-
Apr 3, 202531.6531.6531.6531.6531.65-
Apr 2, 202533.3533.3533.3533.3533.35-
Apr 1, 202533.2833.2833.2833.2833.28-
Mar 31, 202532.9032.9032.9032.9032.90-
Mar 28, 202532.3732.3732.3732.3732.37-
Mar 27, 202532.1932.1932.1932.1932.19-
Mar 26, 202531.5231.5231.5231.5231.52-
Mar 25, 202532.1732.1732.1732.1732.17-
Mar 24, 202532.2732.2732.2732.2732.27-
Mar 21, 202532.2432.2432.2432.2432.24-
Mar 20, 202532.1232.1232.1232.1232.12-
Mar 19, 202531.8631.8631.8631.8631.86-
Mar 18, 202532.1432.1432.1432.1432.14-
Mar 17, 202531.8931.8931.8931.8931.89-
Mar 14, 202531.5431.5431.5431.5431.54-
Mar 13, 202531.1531.1531.1531.1531.15-
Mar 12, 202531.4431.4431.4431.4431.44-
Mar 11, 202531.6031.6031.6031.6031.60-
Mar 10, 2025 0.25 Dividend
Mar 10, 202531.3131.3131.3131.3131.31-
Mar 7, 202531.3131.3131.3131.3131.04-
Mar 6, 202531.9531.9531.9531.9531.67-
Mar 5, 202532.7832.7832.7832.7832.49-
Mar 4, 202534.0134.0134.0134.0133.72-
Mar 3, 202533.8233.8233.8233.8233.53-
Feb 28, 202533.1133.1133.1133.1132.82-
Feb 27, 202533.3233.3233.3233.3233.03-
Feb 26, 202533.3533.3533.3533.3533.05-
Feb 25, 202533.2633.2633.2633.2632.98-
Feb 24, 202532.8332.8332.8332.8332.54-
Feb 21, 202532.5232.5232.5232.5232.24-
Feb 20, 202532.8732.8732.8732.8732.58-
Feb 19, 202532.6932.6932.6932.6932.41-
Feb 18, 202532.2432.2432.2432.2431.96-
Feb 17, 202532.1532.1532.1532.1531.87-
Feb 14, 202532.8932.8932.8932.8932.60-
Feb 13, 202533.1233.1233.1233.1232.83-
Feb 12, 202533.2633.2633.2633.2632.97-
Feb 11, 202533.1333.1333.1333.1332.84-
Feb 10, 202533.0933.0933.0933.0932.80-
Feb 7, 202532.8332.8332.8332.8332.54-
Feb 6, 202532.6832.6832.6832.6832.40-
Feb 5, 202532.2532.2532.2532.2531.97-
Feb 4, 202532.7532.7532.7532.7532.46-
Feb 3, 202532.2732.2732.2732.2731.99-
Jan 31, 202532.2232.2232.2232.2231.94-
Jan 30, 202531.4431.4431.4431.4431.17-
Jan 29, 202531.4231.4231.4231.4231.15-
Jan 28, 202531.9731.9731.9731.9731.69-
Jan 27, 202531.1531.1531.1531.1530.87-
Jan 24, 202531.2731.2731.2731.2731.00-
Jan 23, 202531.3331.3331.3331.3331.05-
Jan 22, 202532.2332.2332.2332.2331.95-
Jan 21, 202532.1032.1032.1032.1031.83-
Jan 20, 202532.2232.2232.2232.2231.94-
Jan 17, 202532.2432.2432.2432.2431.96-
Jan 16, 202531.2331.2331.2331.2330.95-
Jan 15, 202531.0631.0631.0631.0630.78-
Jan 14, 202530.4530.4530.4530.4530.19-
Jan 13, 202530.9530.9530.9530.9530.69-
Jan 10, 202531.2031.2031.2031.2030.93-
Jan 9, 202531.1231.1231.1231.1230.85-
Jan 8, 202530.9230.9230.9230.9230.65-
Jan 7, 202530.4430.4430.4430.4430.18-
Jan 6, 202531.1931.1931.1931.1930.92-
Jan 3, 202531.2531.2531.2531.2530.98-
Jan 2, 202531.3031.3031.3031.3031.03-
Dec 30, 202430.9930.9930.9930.9930.72-
Dec 27, 202431.1931.1931.1931.1930.92-
Dec 23, 202431.0331.0331.0331.0330.76-
Dec 20, 202430.6930.6930.6930.6930.43-
Dec 19, 202430.2530.2530.2530.2529.98-
Dec 18, 202430.6130.6130.6130.6130.35-
Dec 17, 202430.5530.5530.5530.5530.28-
Dec 16, 202430.5830.5830.5830.5830.31-
Dec 13, 202430.7430.7430.7430.7430.47-
Dec 12, 202430.9030.9030.9030.9030.63-
Dec 11, 202431.0531.0531.0531.0530.77-
Dec 10, 2024 0.23 Dividend
Dec 10, 202431.0131.0131.0131.0130.74-
Dec 9, 202431.6731.6731.6731.6731.14-
Dec 6, 202432.0332.0332.0332.0331.49-
Dec 5, 202432.1732.1732.1732.1731.63-
Dec 4, 202432.5132.5132.5132.5131.97-
Dec 3, 202432.6532.6532.6532.6532.10-
Dec 2, 202433.1033.1033.1033.1032.55-
Nov 29, 202433.0333.0333.0333.0332.48-
Nov 28, 202433.0333.0333.0333.0332.48-
Nov 27, 202433.0733.0733.0733.0732.52-
Nov 26, 202432.6732.6732.6732.6732.12-
Nov 25, 202432.9732.9732.9732.9732.42-
Nov 22, 202433.1533.1533.1533.1532.59-
Nov 21, 202432.3332.3332.3332.3331.79-
Nov 20, 202432.1532.1532.1532.1531.61-
Nov 19, 202431.9231.9231.9231.9231.39-
Nov 18, 202431.7831.7831.7831.7831.25-
Nov 15, 202431.1431.1431.1431.1430.61-
Nov 14, 202431.5731.5731.5731.5731.04-
Nov 13, 202431.0831.0831.0831.0830.55-
Nov 12, 202431.2831.2831.2831.2830.76-
Nov 11, 202430.7430.7430.7430.7430.22-
Nov 8, 202429.8629.8629.8629.8629.36-
Nov 7, 202430.1730.1730.1730.1729.67-
Nov 6, 202430.7030.7030.7030.7030.19-
Nov 5, 202429.3429.3429.3429.3428.85-
Nov 4, 202428.8228.8228.8228.8228.33-
Nov 1, 202429.8529.8529.8529.8529.35-
Oct 31, 202429.4529.4529.4529.4528.96-
Oct 30, 202429.5029.5029.5029.5029.00-
Oct 29, 202430.1030.1030.1030.1029.60-
Oct 28, 202430.1030.1030.1030.1029.60-
Oct 25, 202430.2230.2230.2230.2229.71-
Oct 24, 202430.5130.5130.5130.5130.00-
Oct 23, 202429.9929.9929.9929.9929.49-
Oct 22, 202430.0530.0530.0530.0529.54-
Oct 21, 202429.9429.9429.9429.9429.44-
Oct 18, 202429.6929.6929.6929.6929.20-
Oct 17, 202429.8729.8729.8729.8729.37-
Oct 16, 202429.5529.9429.5529.9429.445
Oct 15, 202429.0429.0429.0429.0428.55-
Oct 14, 202428.8628.8628.8628.8628.38-
Oct 11, 202428.6328.6328.6328.6328.15-
Oct 10, 202428.9428.9428.9428.9428.45-
Oct 9, 202429.0929.0929.0929.0928.61-
Oct 8, 202428.8628.8628.8628.8628.38-
Oct 7, 202429.5129.5129.5129.5129.02-
Oct 4, 202429.5729.5729.5729.5729.07-
Oct 3, 202429.7929.7929.7929.7929.29-
Oct 2, 202429.8029.8029.8029.8029.30-
Oct 1, 202429.5229.5229.5229.5229.03-
Sep 30, 202428.9928.9928.9928.9928.50-
Sep 27, 202429.0929.0929.0929.0928.60-
Sep 26, 202429.3329.3329.3329.3328.84-
Sep 25, 202428.8528.8528.8528.8528.37-
Sep 24, 202429.3929.3929.3929.3928.90-
Sep 23, 202428.9628.9628.9628.9628.47-
Sep 20, 202428.3128.3128.3128.3127.84-
Sep 19, 202428.8828.8828.8828.8828.40-
Sep 18, 202429.0129.0129.0129.0128.53-
Sep 17, 202429.2029.2029.2029.2028.72-
Sep 16, 202429.0929.0929.0929.0928.60-
Sep 13, 202428.6828.6828.6828.6828.20-
Sep 12, 202428.9228.9228.9228.9228.44-
Sep 11, 202428.8428.8428.8428.8428.36-
Sep 10, 2024 0.23 Dividend
Sep 10, 202429.1129.1129.1129.1128.62-
Sep 9, 202428.9028.9028.9028.9028.16-
Sep 6, 202428.7828.7828.7828.7828.05-
Sep 5, 202428.9128.9128.9128.9128.17-
Sep 4, 202428.8028.8028.8028.8028.06-
Sep 3, 202428.8728.8728.8728.8728.13-
Sep 2, 202428.7028.7028.7028.7027.97-
Aug 30, 202428.5528.5528.5528.5527.82-
Aug 29, 202428.4528.4528.4528.4527.72-
Aug 28, 202428.3328.3328.3328.3327.61-
Aug 27, 202428.4028.4028.4028.4027.67-
Aug 26, 202428.2728.2728.2728.2727.55-
Aug 23, 202428.2728.2728.2728.2727.55-
Aug 22, 202428.1728.1728.1728.1727.45-
Aug 21, 202428.1828.1828.1828.1827.47-
Aug 20, 202428.1828.1828.1828.1827.46-
Aug 19, 202428.0328.0328.0328.0327.32-
Aug 16, 202428.1228.1228.1228.1227.40-
Aug 15, 202428.1228.1228.1228.1227.40-
Aug 14, 202428.0028.0028.0028.0027.29-
Aug 13, 202428.0828.0828.0828.0827.36-
Aug 12, 202427.8027.8027.8027.8027.09-
Aug 9, 202427.7927.7927.7927.7927.08-
Aug 8, 202427.7227.7227.7227.7227.01-
Aug 7, 202427.7327.7327.7327.7327.02-
Aug 6, 202427.4727.4727.4727.4726.76-
Aug 5, 202427.5027.5027.5027.5026.80-
Aug 2, 202427.7627.7627.7627.7627.05-
Aug 1, 202427.3327.3327.3327.3326.63-
Jul 31, 202427.5627.5627.5627.5626.86-
Jul 30, 202427.2627.2627.2627.2626.56-
Jul 29, 202427.0927.0927.0927.0926.40-
Jul 26, 202426.8626.8626.8626.8626.18-
Jul 25, 202426.7726.7726.7726.7726.09-
Jul 24, 202426.3226.3226.3226.3225.64-
Jul 23, 202426.4426.4426.4426.4425.77-
Jul 22, 202426.1526.1526.1526.1525.48-
Jul 19, 202426.2526.2526.2526.2525.58-
Jul 18, 202426.1426.1426.1426.1425.47-
Jul 17, 202425.7925.7925.7925.7925.13-
Jul 16, 202425.5625.5625.5625.5624.90-
Jul 15, 202426.0226.0226.0226.0225.36-
Jul 12, 202425.8625.8625.8625.8625.20-
Jul 11, 202425.4025.4025.4025.4024.75-
Jul 10, 202425.1725.1725.1725.1724.53-
Jul 9, 202425.1925.1925.1925.1924.55-
Jul 8, 202425.1325.1325.1325.1324.48-
Jul 5, 202425.3325.3325.3325.3324.69-
Jul 4, 202425.3925.3925.3925.3924.74-
Jul 3, 202425.3725.3725.3725.3724.72-
Jul 2, 202425.3125.3125.3125.3124.66-
Jul 1, 202425.5925.5925.5925.5924.94-
Jun 28, 202425.7925.7925.7925.7925.13-
Jun 27, 202425.7325.7325.7325.7325.07-
Jun 26, 202425.8225.8225.8225.8225.16-
Jun 25, 202426.1126.1126.1126.1125.44-
Jun 24, 202425.9825.9825.9825.9825.32-
Jun 21, 202426.0326.0326.0326.0325.37-
Jun 20, 202425.9725.9725.9725.9725.31-
Jun 19, 202425.9425.9425.9425.9425.28-
Jun 18, 202425.9225.9225.9225.9225.26-
Jun 17, 202426.0926.0926.0926.0925.43-
Jun 14, 202426.0826.0826.0826.0825.41-
Jun 13, 202425.8625.8625.8625.8625.20-
Jun 12, 202426.2526.2526.2526.2525.58-
Jun 11, 202425.9925.9925.9925.9925.32-
Jun 10, 2024 0.23 Dividend
Jun 10, 202426.0026.0026.0026.0025.34-
Jun 7, 202426.2426.2426.2426.2425.31-
Jun 6, 202426.4326.4326.4326.4325.50-
Jun 5, 202426.8826.8826.8826.8825.93-
Jun 4, 202426.6726.6726.6726.6725.73-
Jun 3, 202426.9526.9526.9526.9526.01-
May 31, 202426.2426.2426.2426.2425.32-
May 30, 202425.7525.7525.7525.7524.84-
May 29, 202426.0926.0926.0926.0925.17-
May 28, 202426.3326.3326.3326.3325.40-
May 27, 202426.2826.2826.2826.2825.36-
May 24, 202426.4926.4926.4926.4925.56-
May 23, 202427.1827.1827.1827.1826.23-
May 22, 202427.3427.3427.3427.3426.38-
May 21, 202427.1127.1127.1127.1126.16-
May 20, 202427.0727.0727.0727.0726.12-
May 17, 202427.1327.1327.1327.1326.17-
May 16, 202427.0327.0327.0327.0326.09-
May 15, 202426.8326.8326.8326.8325.89-
May 14, 202426.9026.9026.9026.9025.96-
May 13, 202426.9526.9526.9526.9526.01-
May 10, 202426.7726.7726.7726.7725.84-
May 9, 202426.4026.4026.4026.4025.47-
May 8, 202426.3326.3326.3326.3325.41-
May 7, 202425.9825.9825.9825.9825.06-
May 6, 202426.0026.0026.0026.0025.09-
May 3, 202426.0126.0126.0126.0125.10-
May 2, 202426.0126.0126.0126.0125.10-
Apr 30, 202425.5825.5825.5825.5824.68-
Apr 29, 202425.1125.1125.1125.1124.23-
Apr 26, 202425.3925.3925.3925.3924.50-
Apr 25, 202425.3525.3525.3525.3524.47-
Apr 24, 202425.3525.3525.3525.3524.46-
Apr 23, 202425.5625.5625.5625.5624.66-
Apr 22, 202425.2725.2725.2725.2724.38-
Apr 19, 202424.7624.7624.7624.7623.90-
Apr 18, 202424.6524.6524.6524.6523.79-
Apr 17, 202424.3424.3424.3424.3423.49-
Apr 16, 202424.7224.7224.7224.7223.85-
Apr 15, 202424.9424.9424.9424.9424.07-
Apr 12, 202424.8424.8424.8424.8423.97-
Apr 11, 202424.9224.9224.9224.9224.05-
Apr 10, 202425.2425.2425.2425.2424.35-
Apr 9, 202425.0825.0825.0825.0824.20-
Apr 8, 202424.9524.9524.9524.9524.08-
Apr 5, 202425.0925.0925.0925.0924.21-
Apr 4, 202425.0525.0525.0525.0524.17-