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

PPL Corporation (PP9.F)

Compare
32.60
+0.89
+(2.79%)
At close: April 4 at 8:00:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202532.6032.6032.6032.6032.60-
Apr 3, 202531.7231.7231.7231.7231.72-
Apr 2, 202533.3133.3133.3133.3133.31-
Apr 1, 202533.3133.3133.3133.3133.31-
Mar 31, 202532.8233.4732.8233.4733.4760
Mar 28, 202532.4032.4032.4032.4032.40-
Mar 27, 202532.1132.1132.1132.1132.11-
Mar 26, 202531.5731.5731.5731.5731.57-
Mar 25, 202532.1732.1732.1732.1732.17-
Mar 24, 202532.2432.2432.2432.2432.24-
Mar 21, 202532.2432.2432.2432.2432.24-
Mar 20, 202532.1332.1332.1332.1332.13-
Mar 19, 202531.8531.8531.8531.8531.85-
Mar 18, 202532.1532.1532.1532.1532.15-
Mar 17, 202531.9531.9531.9531.9531.95-
Mar 14, 202531.5431.5431.5431.5431.54-
Mar 13, 202531.1831.1831.1831.1831.18-
Mar 12, 202531.4531.4531.4531.4531.45-
Mar 11, 202531.5731.5731.5731.5731.57-
Mar 10, 2025 0.25 Dividend
Mar 10, 202531.0831.0831.0831.0831.08-
Mar 7, 202531.3131.3131.3131.3131.03-
Mar 6, 202531.9331.9331.9331.9331.65-
Mar 5, 202532.7432.7432.7432.7432.46-
Mar 4, 202534.0034.0034.0034.0033.70-
Mar 3, 202533.8333.8333.8333.8333.54-
Feb 28, 202533.0333.0333.0333.0332.74-
Feb 27, 202533.2833.2833.2333.2332.944
Feb 26, 202533.2033.2033.2033.2032.91-
Feb 25, 202533.1033.1033.1033.1032.82-
Feb 24, 202533.0233.0233.0033.0032.711,300
Feb 21, 202532.5132.5132.5132.5132.23-
Feb 20, 202532.7432.7432.7432.7432.46-
Feb 19, 202532.6832.6832.6832.6832.40-
Feb 18, 202532.2432.2432.2432.2431.95-
Feb 17, 202532.1232.1232.1232.1231.84-
Feb 14, 202532.6932.6932.6932.6932.41-
Feb 13, 202533.0833.0833.0833.0832.79-
Feb 12, 202533.2233.2233.2233.2232.94-
Feb 11, 202533.1333.1333.1333.1332.85-
Feb 10, 202533.0633.0633.0633.0632.77-
Feb 7, 202532.8132.8132.8132.8132.53-
Feb 6, 202532.6132.6132.6132.6132.33-
Feb 5, 202532.1632.3132.1632.3132.0360
Feb 4, 202532.6432.6432.6432.6432.36-
Feb 3, 202532.3432.6232.3432.6232.3330
Jan 31, 202532.2032.2232.2032.2231.9415
Jan 30, 202531.4231.4231.4231.4231.15-
Jan 29, 202531.4231.4231.4231.4231.14-
Jan 28, 202532.0532.0532.0532.0531.77-
Jan 27, 202531.2831.2831.0531.1530.8774
Jan 24, 202531.2931.2931.2931.2931.02-
Jan 23, 202531.3531.5331.3531.5331.26300
Jan 22, 202532.1932.1932.1932.1931.91-
Jan 21, 202532.0532.0532.0532.0531.77-
Jan 20, 202532.1032.1032.1032.1031.82-
Jan 17, 202532.1032.1032.1032.1031.82-
Jan 16, 202531.0631.0631.0631.0630.79-
Jan 15, 202531.0431.1331.0431.1330.86750
Jan 14, 202530.8930.8930.8930.8930.62-
Jan 13, 202530.9730.9730.9730.9730.70-
Jan 10, 202531.2031.2031.2031.2030.93-
Jan 9, 202531.1331.1331.1331.1330.85-
Jan 8, 202530.9030.9030.9030.9030.63-
Jan 7, 202530.4330.4330.4330.4330.17-
Jan 6, 202531.1931.1931.1931.1930.92-
Jan 3, 202531.2331.2331.2331.2330.96-
Jan 2, 202531.2731.2731.2731.2731.00-
Dec 30, 202431.0731.0731.0731.0730.80-
Dec 27, 202431.1731.1731.1731.1730.90-
Dec 23, 202430.9030.9030.9030.9030.63-
Dec 20, 202430.6930.6930.6930.6930.42-
Dec 19, 202430.2030.2030.2030.2029.94-
Dec 18, 202430.5330.5330.5330.5330.27-
Dec 17, 202430.6130.6130.6130.6130.34-
Dec 16, 202430.5630.5630.5630.5630.29-
Dec 13, 202430.7130.7130.7130.7130.44-
Dec 12, 202430.9730.9730.9730.9730.70-
Dec 11, 202431.0531.0531.0531.0530.78-
Dec 10, 2024 0.23 Dividend
Dec 10, 202430.9830.9830.9830.9830.71-
Dec 9, 202431.6731.6731.6731.6731.14-
Dec 6, 202432.0132.0132.0132.0131.48-
Dec 5, 202432.1532.1532.1532.1531.61-
Dec 4, 202432.3832.3832.3832.3831.83-
Dec 3, 202432.6532.6532.6032.6032.05200
Dec 2, 202433.0633.1333.0633.1132.5548
Nov 29, 202432.9332.9332.9332.9332.38-
Nov 28, 202432.9232.9232.9232.9232.37-
Nov 27, 202432.9732.9732.9732.9732.41-
Nov 26, 202432.5132.5132.5132.5131.97-
Nov 25, 202432.8332.8332.8332.8332.282
Nov 22, 202433.1333.1333.1333.1332.57-
Nov 21, 202432.3132.3132.3132.3131.77-
Nov 20, 202432.0032.0032.0032.0031.46-
Nov 19, 202431.8831.8831.8831.8831.34-
Nov 18, 202431.7931.7931.7931.7931.26-
Nov 15, 202431.1131.1131.1131.1130.59-
Nov 14, 202431.6231.6231.6231.6231.09-
Nov 13, 202431.1731.1731.1731.1730.65-
Nov 12, 202431.3331.3331.3331.3330.80-
Nov 11, 202430.6930.6930.6930.6930.18-
Nov 8, 202429.8629.8629.8629.8629.36-
Nov 7, 202430.1230.1230.1230.1229.62-
Nov 6, 202430.4330.4330.4330.4329.92-
Nov 5, 202429.3129.3129.3129.3128.82-
Nov 4, 202428.8528.9628.8528.9628.4740
Nov 1, 202429.8129.8129.2829.2828.79138
Oct 31, 202429.5629.5629.5629.5629.06-
Oct 30, 202429.5429.5429.5429.5429.04-
Oct 29, 202430.1130.1130.1130.1129.61-
Oct 28, 202429.9229.9229.9229.9229.41-
Oct 25, 202430.2430.2430.2430.2429.73-
Oct 24, 202430.5630.5630.5630.5630.04-
Oct 23, 202430.0930.6530.0930.6530.14150
Oct 22, 202430.1330.1330.1330.1329.62-
Oct 21, 202429.9429.9429.9429.9429.44-
Oct 18, 202429.7029.7029.7029.7029.21-
Oct 17, 202429.9129.9129.9129.9129.41-
Oct 16, 202429.5829.5829.5829.5829.08-
Oct 15, 202429.3029.3029.3029.3028.80-
Oct 14, 202428.8828.8828.8828.8828.40-
Oct 11, 202428.6428.6428.6428.6428.16-
Oct 10, 202428.9728.9828.9728.9828.49250
Oct 9, 202429.1429.1429.1429.1428.65-
Oct 8, 202428.8828.8828.8828.8828.40-
Oct 7, 202429.5429.5429.5429.5429.04-
Oct 4, 202429.5329.5329.5329.5329.04-
Oct 3, 202429.8229.8229.8229.8229.32-
Oct 2, 202429.9029.9029.9029.9029.39-
Oct 1, 202429.5530.1529.5530.0029.50703
Sep 30, 202428.9828.9828.9828.9828.49-
Sep 27, 202429.0629.0629.0629.0628.57-
Sep 26, 202429.2229.2229.2229.2228.73-
Sep 25, 202428.9528.9528.9528.9528.47-
Sep 24, 202429.4029.4029.4029.4028.91-
Sep 23, 202428.9328.9328.9328.9328.45-
Sep 20, 202428.3228.3228.3228.3227.85-
Sep 19, 202428.6728.6728.6728.6728.18-
Sep 18, 202428.9828.9828.9828.9828.49-
Sep 17, 202429.2329.2329.1929.1928.7150
Sep 16, 202429.0929.0929.0929.0928.61-
Sep 13, 202428.6828.6828.6828.6828.20-
Sep 12, 202428.8428.8428.8428.8428.36-
Sep 11, 202428.9728.9728.8028.8028.3285
Sep 10, 2024 0.23 Dividend
Sep 10, 202429.2429.2429.2429.2428.75-
Sep 9, 202428.8329.2328.8329.2328.485
Sep 6, 202428.7628.7628.7628.7628.03-
Sep 5, 202428.9229.0028.9229.0028.27340
Sep 4, 202428.9028.9028.9028.9028.16-
Sep 3, 202428.7328.7328.7328.7328.00-
Sep 2, 202428.7028.7428.7028.7428.00-
Aug 30, 202428.5128.5128.5128.5127.79-
Aug 29, 202428.3828.3828.3828.3827.65-
Aug 28, 202428.3328.3328.3328.3327.61-
Aug 27, 202428.4328.4328.4228.4227.7044
Aug 26, 202428.2728.2728.2728.2727.56-
Aug 23, 202428.2228.2228.2228.2227.50-
Aug 22, 202428.1628.1628.1628.1627.44-
Aug 21, 202428.1728.1728.1728.1727.46-
Aug 20, 202428.1728.1728.1728.1727.46-
Aug 19, 202428.0628.0628.0628.0627.34-
Aug 16, 202428.0328.3128.0328.3127.591,000
Aug 15, 202428.0628.0628.0628.0627.34-
Aug 14, 202427.9727.9727.9727.9727.26-
Aug 13, 202428.0328.0828.0328.0827.371,301
Aug 12, 202427.8127.8127.8127.8127.10-
Aug 9, 202427.7927.7927.7927.7927.08-
Aug 8, 202427.7527.7527.7527.7527.05-
Aug 7, 202427.5627.5627.5627.5626.86-
Aug 6, 202427.2327.2327.2327.2326.54150
Aug 5, 202427.6727.6727.6727.6726.97-
Aug 2, 202427.9027.9027.9027.9027.19-
Aug 1, 202427.2827.2827.2827.2826.59-
Jul 31, 202427.5427.5427.5427.5426.84-
Jul 30, 202427.2527.2527.2527.2526.56-
Jul 29, 202426.9727.2026.9727.2026.51500
Jul 26, 202426.7726.7726.7726.7726.09-
Jul 25, 202426.7626.7626.7626.7626.08-
Jul 24, 202426.3626.3626.3626.3625.69-
Jul 23, 202426.4826.4826.4826.4825.81-
Jul 22, 202426.1626.1626.1626.1625.49-
Jul 19, 202426.2326.2326.2326.2325.56-
Jul 18, 202426.1026.1026.1026.1025.44-
Jul 17, 202425.8125.8125.8125.8125.15-
Jul 16, 202425.5425.5425.5425.5424.89-
Jul 15, 202425.9525.9525.9525.9525.30-
Jul 12, 202425.8225.8225.8225.8225.16-
Jul 11, 202425.4025.4025.4025.4024.75-
Jul 10, 202425.2025.2025.2025.2024.56-
Jul 9, 202425.1725.1725.1725.1724.53-
Jul 8, 202425.1925.1925.1925.1924.55-
Jul 5, 202425.2925.4225.2925.4224.771,000
Jul 4, 202425.3625.3625.3625.3624.72-
Jul 3, 202425.3825.3825.3825.3824.73-
Jul 2, 202425.3425.3925.3425.3924.7485
Jul 1, 202425.5425.5425.5425.5424.89-
Jun 28, 202425.8225.8225.8225.8225.16-
Jun 27, 202425.7525.7525.7525.7525.09-
Jun 26, 202425.8225.8225.8225.8225.16-
Jun 25, 202426.0826.0826.0826.0825.41-
Jun 24, 202426.3126.3126.3126.3125.6435
Jun 21, 202426.0326.0326.0326.0325.37-
Jun 20, 202425.9725.9725.9725.9725.31-
Jun 19, 202425.9725.9725.9725.9725.31-
Jun 18, 202425.8925.8925.8925.8925.23-
Jun 17, 202426.1226.1226.1226.1225.46-
Jun 14, 202426.0626.0626.0626.0625.40-
Jun 13, 202425.9325.9325.9325.9325.28-
Jun 12, 202426.2726.2726.2726.2725.60-
Jun 11, 202426.0026.0026.0026.0025.33-
Jun 10, 2024 0.23 Dividend
Jun 10, 202426.1826.1826.1826.1825.51-
Jun 7, 202426.2326.2326.2326.2325.31-
Jun 6, 202426.4326.4326.4326.4325.51-
Jun 5, 202426.8626.8626.8626.8625.92-
Jun 4, 202426.6926.6926.6926.6925.76-
Jun 3, 202426.9426.9426.9426.9426.00-
May 31, 202426.1926.1926.1926.1925.27-
May 30, 202425.8225.8225.8225.8224.91-
May 29, 202426.1926.1926.1926.1925.27-
May 28, 202426.2226.2226.2226.2225.30-
May 27, 202426.2826.2826.2826.2825.37-
May 24, 202426.4926.4926.4926.4925.56-
May 23, 202427.1827.1827.1827.1826.23-
May 22, 202427.3427.4627.3427.4626.50200
May 21, 202427.1327.1327.1327.1326.18-
May 20, 202427.0727.0727.0727.0726.12-
May 17, 202427.1127.1127.1127.1126.16-
May 16, 202427.0427.0427.0427.0426.09-
May 15, 202426.8326.8326.8326.8325.90-
May 14, 202426.9126.9126.9126.9125.96-
May 13, 202426.9526.9526.9526.9526.01-
May 10, 202426.6926.6926.6926.6925.76-
May 9, 202426.3826.3826.3826.3825.46-
May 8, 202426.2526.2526.2526.2525.34-
May 7, 202425.9825.9825.9825.9825.07-
May 6, 202425.9925.9925.9925.9925.08400
May 3, 202425.9825.9825.9825.9825.07-
May 2, 202426.0526.0526.0526.0525.14-
Apr 30, 202425.5725.5725.5725.5724.68-
Apr 29, 202425.1225.1225.1225.1224.24-
Apr 26, 202425.4225.4225.4125.4124.5292
Apr 25, 202425.3525.3525.3525.3524.47-
Apr 24, 202425.3525.3525.3525.3524.47-
Apr 23, 202425.5625.5625.5625.5624.66-
Apr 22, 202425.2625.5025.2625.5024.61700
Apr 19, 202424.7924.7924.7924.7923.92-
Apr 18, 202424.6524.6524.6524.6523.79-
Apr 17, 202424.3624.3624.3624.3623.51-
Apr 16, 202424.7224.7224.7224.7223.85-
Apr 15, 202424.9424.9424.9424.9424.07-
Apr 12, 202424.8424.8424.8424.8423.98-
Apr 11, 202424.9124.9124.9124.9124.04-
Apr 10, 202425.2425.2425.2425.2424.36-
Apr 9, 202425.0825.0825.0825.0824.20-
Apr 8, 202424.9524.9524.9524.9524.08-
Apr 5, 202425.0825.1325.0825.1324.251,000
Apr 4, 202425.0525.0525.0525.0524.17-