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

PulteGroup, Inc. (PU7.F)

Compare
91.06
-1.38
(-1.49%)
At close: April 4 at 5:42:14 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202587.8391.0687.8391.0691.06159
Apr 3, 202592.4492.4492.4492.4492.44-
Apr 2, 202595.0795.0795.0795.0795.07-
Apr 1, 202594.6495.2194.6495.2195.2120
Mar 31, 202593.2693.2693.2693.2693.26-
Mar 28, 202596.9696.9696.9696.9696.96-
Mar 27, 202597.3297.3297.3297.3297.32-
Mar 26, 202597.2497.2497.2497.2497.24-
Mar 25, 202596.8096.8096.8096.8096.80-
Mar 24, 202595.5395.5395.5395.5395.53-
Mar 21, 202596.8996.8996.2196.2196.2111
Mar 20, 202596.2998.9696.2998.9698.9632
Mar 19, 202594.4496.9694.4496.9696.9622
Mar 18, 2025 0.20 Dividend
Mar 18, 202594.6794.6794.6794.6794.67-
Mar 17, 202593.9694.0193.9694.0193.79113
Mar 14, 202593.1693.1693.1693.1692.94-
Mar 13, 202594.6194.6194.6194.6194.39-
Mar 12, 202596.8796.8796.8796.8796.64-
Mar 11, 202598.4798.4796.9296.9296.69100
Mar 10, 202599.0599.0598.3098.3098.07134
Mar 7, 202599.8699.8699.8699.8699.63-
Mar 6, 202597.7598.9997.7598.9998.761
Mar 5, 202596.8096.8096.6096.6096.3710
Mar 4, 202597.1697.1697.1697.1696.93-
Mar 3, 202599.1399.1399.1399.1398.90-
Feb 28, 202598.7198.7198.7198.7198.48-
Feb 27, 202599.7799.7799.7299.7299.4935
Feb 26, 2025101.12101.12101.12101.12100.88-
Feb 25, 202596.77101.0896.77101.08100.8460
Feb 24, 202598.0698.0698.0698.0697.83-
Feb 21, 2025100.50100.50100.50100.50100.26-
Feb 20, 202599.96100.5899.96100.58100.3420
Feb 19, 2025100.60100.6099.37100.0099.77152
Feb 18, 2025102.56103.10102.56103.10102.86124
Feb 17, 2025102.16102.32102.16102.32102.0815
Feb 14, 2025101.74101.74101.74101.74101.50-
Feb 13, 2025101.34102.08101.34102.08101.84145
Feb 12, 2025103.18103.18103.18103.18102.94-
Feb 11, 2025102.88102.88102.88102.88102.64-
Feb 10, 2025102.70103.1699.9399.9399.70389
Feb 7, 2025105.58105.58104.00104.00103.76200
Feb 6, 2025107.00107.82107.00107.82107.57130
Feb 5, 2025105.74105.74105.62105.62105.3730
Feb 4, 2025105.58105.58105.28105.28105.0351
Feb 3, 2025108.92108.92106.74106.74106.49118
Jan 31, 2025113.70115.18113.70115.18114.9118
Jan 30, 2025108.30108.30108.30108.30108.05-
Jan 29, 2025109.94109.94109.62109.62109.3675
Jan 28, 2025112.66114.14112.66114.14113.8720
Jan 27, 2025110.28110.28110.28110.28110.0210
Jan 24, 2025110.94110.94110.94110.94110.68-
Jan 23, 2025111.86112.02111.86112.02111.7640
Jan 22, 2025110.96110.96110.96110.96110.70246
Jan 21, 2025114.22116.00114.22115.00114.73506
Jan 20, 2025113.16113.66113.16113.66113.39113
Jan 17, 2025113.34114.38113.34114.06113.7983
Jan 16, 2025112.38112.38112.38112.38112.12-
Jan 15, 2025108.94110.22108.94110.22109.961
Jan 14, 2025107.94107.94107.94107.94107.69-
Jan 13, 2025104.80104.80104.80104.80104.55-
Jan 10, 2025106.86109.16106.86108.84108.59235
Jan 9, 2025106.74106.74106.74106.74106.49-
Jan 8, 2025103.98105.96103.98105.84105.59325
Jan 7, 2025103.46104.70103.46104.70104.45300
Jan 6, 2025106.44106.78106.36106.36106.11645
Jan 3, 2025104.22105.10104.22104.44104.20108
Jan 2, 2025104.98106.46104.98106.46106.212,300
Dec 30, 2024103.42103.84103.42103.50103.2673
Dec 27, 2024105.94105.94105.24105.24104.99158
Dec 23, 2024105.76105.76105.18105.18104.93165
Dec 20, 2024104.56104.56104.56104.56104.32-
Dec 19, 2024105.42105.42105.42105.42105.17-
Dec 18, 2024109.88110.64109.88110.64110.3820
Dec 17, 2024 0.20 Dividend
Dec 17, 2024110.84111.20110.12111.20110.94180
Dec 16, 2024112.20112.32112.20112.32111.84200
Dec 13, 2024115.00115.00114.62114.62114.1330
Dec 12, 2024115.16115.16114.84114.84114.3520
Dec 11, 2024118.04118.04118.04118.04117.53-
Dec 10, 2024121.02121.02121.02121.02120.50-
Dec 9, 2024120.40120.40120.40120.40119.8830
Dec 6, 2024120.64120.64120.64120.64120.12-
Dec 5, 2024122.36122.36122.36122.36121.83-
Dec 4, 2024127.10128.56123.24123.36122.83142
Dec 3, 2024128.40129.00128.40129.00128.45100
Dec 2, 2024130.46130.46128.40128.40127.85241
Nov 29, 2024129.16129.16129.16129.16128.61-
Nov 28, 2024128.98128.98128.98128.98128.43-
Nov 27, 2024128.92129.86128.92129.36128.8036
Nov 26, 2024131.94131.94128.00128.00127.4540
Nov 25, 2024124.80130.02124.80130.02129.4681
Nov 22, 2024121.94121.94121.94121.94121.42-
Nov 21, 2024120.98122.50120.98122.50121.97180
Nov 20, 2024119.90119.90119.90119.90119.39-
Nov 19, 2024121.14121.14119.46119.46118.95170
Nov 18, 2024122.48122.48121.00121.00120.4824
Nov 15, 2024121.96122.32121.96122.32121.7940
Nov 14, 2024120.32120.32120.32120.32119.80-
Nov 13, 2024120.78120.86120.78120.86120.3451
Nov 12, 2024125.00125.00125.00125.00124.46-
Nov 11, 2024123.88123.88123.88123.88123.35-
Nov 8, 2024121.30123.02121.30123.02122.496
Nov 7, 2024119.86119.86119.86119.86119.35-
Nov 6, 2024124.46126.60124.38126.60126.0652
Nov 5, 2024118.70118.70118.70118.70118.19-
Nov 4, 2024117.82117.82117.82117.82117.31-
Nov 1, 2024118.86118.86118.86118.86118.35-
Oct 31, 2024118.78118.82118.64118.64118.1342
Oct 30, 2024119.66119.66119.66119.66119.15-
Oct 29, 2024123.38123.80117.02117.02116.52138
Oct 28, 2024123.36123.80123.36123.38122.85155
Oct 25, 2024125.76126.42125.76126.42125.8855
Oct 24, 2024123.52125.88123.52125.88125.3462
Oct 23, 2024123.54125.12123.00123.00122.47269
Oct 22, 2024133.56133.82125.18125.18124.64206
Oct 21, 2024138.22139.26136.00136.00135.42228
Oct 18, 2024134.48135.04134.48135.04134.46100
Oct 17, 2024134.98135.56134.98135.56134.987
Oct 16, 2024132.68133.54132.68133.54132.9739
Oct 15, 2024130.88130.88130.88130.88130.32-
Oct 14, 2024127.86128.56127.86128.54127.99155
Oct 11, 2024126.58126.58126.58126.58126.04-
Oct 10, 2024127.16127.16126.94126.94126.39209
Oct 9, 2024127.32127.72127.26127.72127.17206
Oct 8, 2024126.60129.36126.60129.36128.807
Oct 7, 2024127.18127.50125.40125.40124.86235
Oct 4, 2024129.48130.16126.56126.56126.02208
Oct 3, 2024129.64129.80129.64129.80129.2430
Oct 2, 2024130.14130.14129.42129.42128.86200
Oct 1, 2024128.52129.26128.52129.26128.7075
Sep 30, 2024128.18129.70128.18128.24127.69570
Sep 27, 2024125.32125.32125.32125.32124.78-
Sep 26, 2024126.92126.92126.92126.92126.37-
Sep 25, 2024127.36127.92127.36127.52126.97106
Sep 24, 2024129.02130.28129.02130.28129.7240
Sep 23, 2024127.20128.78127.20128.40127.85455
Sep 20, 2024129.38129.38129.38129.38128.82-
Sep 19, 2024128.10129.68128.10128.74128.19112
Sep 18, 2024126.24126.48126.24126.48125.94200
Sep 17, 2024 0.18 Dividend
Sep 17, 2024125.66125.66125.66125.66125.12-
Sep 16, 2024125.58125.78125.58125.78125.0416
Sep 13, 2024121.94121.94121.94121.94121.22-
Sep 12, 2024119.36119.36119.36119.36118.66-
Sep 11, 2024119.24119.24119.24119.24118.54-
Sep 10, 2024119.02119.02119.02119.02118.32-
Sep 9, 2024117.42118.20117.42118.20117.5167
Sep 6, 2024115.18115.18115.18115.18114.50-
Sep 5, 2024115.60115.60115.44115.44114.7615
Sep 4, 2024116.30116.30113.26113.26112.5970
Sep 3, 2024119.00119.34119.00119.34118.6450
Sep 2, 2024118.98118.98118.82118.82118.12-
Aug 30, 2024117.30117.30117.30117.30116.61-
Aug 29, 2024117.64117.64117.64117.64116.95-
Aug 28, 2024117.92117.92117.92117.92117.23-
Aug 27, 2024119.42119.84117.40117.40116.7154
Aug 26, 2024120.68121.38120.68121.38120.67162
Aug 23, 2024116.04116.04116.04116.04115.36-
Aug 22, 2024115.14115.14115.14115.14114.46-
Aug 21, 2024112.02112.02112.02112.02111.36-
Aug 20, 2024112.82112.82112.82112.82112.16-
Aug 19, 2024110.80110.80110.80110.80110.15-
Aug 16, 2024111.56111.56111.56111.56110.90-
Aug 15, 2024110.60110.60110.60110.60109.95-
Aug 14, 2024112.12112.12111.96111.96111.3085
Aug 13, 2024111.38111.38111.38111.38110.73-
Aug 12, 2024112.42112.42112.42112.42111.76-
Aug 9, 2024111.64112.94111.64112.94112.2828
Aug 8, 2024109.58110.86109.56110.86110.21165
Aug 7, 2024113.92115.84113.24115.84115.16110
Aug 6, 2024113.76113.76113.28113.28112.6111
Aug 5, 2024108.70113.46108.70113.46112.7992
Aug 2, 2024118.92118.92118.92118.92118.22-
Aug 1, 2024121.70121.70121.70121.70120.98-
Jul 31, 2024122.88122.88122.30122.30121.5822
Jul 30, 2024122.68123.36122.68123.36122.6325
Jul 29, 2024119.84121.42119.84121.42120.7166
Jul 26, 2024115.16116.40115.16116.22115.54175
Jul 25, 2024112.80112.80112.80112.80112.14-
Jul 24, 2024115.58115.58115.28115.28114.60100
Jul 23, 2024115.16118.50111.50111.50110.84113
Jul 22, 2024114.44114.84114.44114.84114.1727
Jul 19, 2024114.42114.42113.62113.62112.9560
Jul 18, 2024111.20117.26111.20117.26116.57125
Jul 17, 2024114.04114.04114.04114.04113.37-
Jul 16, 2024106.62106.62106.62106.62105.99-
Jul 15, 2024106.74106.74106.74106.74106.11-
Jul 12, 2024104.58104.58104.58104.58103.97-
Jul 11, 202498.70100.6498.70100.64100.0550
Jul 10, 202496.6096.9996.6096.9996.42150
Jul 9, 202497.0897.5997.0897.5997.0225
Jul 8, 202495.8595.8595.0095.2794.711,181
Jul 5, 202496.7996.7996.0696.4395.861,150
Jul 4, 202497.1197.1197.1197.1196.54-
Jul 3, 202497.1197.1197.1197.1196.54-
Jul 2, 202498.7598.7598.7598.7598.17-
Jul 1, 2024102.12102.12102.12102.12101.52-
Jun 28, 2024102.46102.46102.46102.46101.86-
Jun 27, 2024102.70102.70102.70102.70102.10-
Jun 26, 2024102.60102.60102.60102.60102.00-
Jun 25, 2024104.78104.78102.74102.74102.1473
Jun 24, 2024104.00104.00104.00104.00103.39-
Jun 21, 2024103.12103.16103.12103.16102.5532
Jun 20, 2024103.38103.38103.38103.38102.77-
Jun 19, 2024103.36103.36103.36103.36102.75-
Jun 18, 2024 0.18 Dividend
Jun 18, 2024106.50106.50106.20106.20105.5825
Jun 17, 2024107.42107.42107.42107.42106.59-
Jun 14, 2024107.44107.44106.84106.84106.01100
Jun 13, 2024106.74106.74106.74106.74105.92-
Jun 12, 2024103.16107.30103.16107.30106.4750
Jun 11, 2024105.14105.14103.86103.86103.068
Jun 10, 2024103.52104.42103.32104.42103.61130
Jun 7, 2024104.98104.98104.84104.84104.0385
Jun 6, 2024106.00106.48106.00106.48105.6650
Jun 5, 2024103.82104.92103.82104.92104.1190
Jun 4, 2024105.70106.14105.70106.14105.3211
Jun 3, 2024108.32108.32107.70107.70106.878
May 31, 2024106.68107.22106.68107.22106.3975
May 30, 2024103.44103.44103.44103.44102.64-
May 29, 2024103.94103.94103.46103.80103.00356
May 28, 2024106.24107.30104.34104.34103.53128
May 27, 2024105.14105.14105.14105.14104.33-
May 24, 2024104.20104.20104.20104.20103.39-
May 23, 2024105.92105.92105.92105.92105.10-
May 22, 2024108.38108.76108.38108.76107.9272
May 21, 2024109.60109.60109.60109.60108.75-
May 20, 2024109.34109.88109.34109.88109.0330
May 17, 2024109.08109.64109.08109.64108.7911
May 16, 2024112.06112.24112.06112.24111.3758
May 15, 2024107.16107.16107.16107.16106.33-
May 14, 2024107.70107.70107.70107.70106.87-
May 13, 2024109.12109.12107.60107.84107.01424
May 10, 2024108.62108.62108.62108.62107.78-
May 9, 2024107.46107.46107.46107.46106.63-
May 8, 2024108.72108.72108.72108.72107.88-
May 7, 2024109.16109.16109.16109.16108.32-
May 6, 2024108.32108.32108.32108.32107.48-
May 3, 2024106.26106.26106.26106.26105.44-
May 2, 2024103.92103.92103.92103.92103.12-
Apr 30, 2024106.72106.72106.72106.72105.90-
Apr 29, 2024106.30106.92106.30106.92106.09281
Apr 26, 2024103.76103.76103.76103.76102.96-
Apr 25, 2024103.88103.88103.88103.88103.08-
Apr 24, 2024106.34106.34106.34106.34105.528
Apr 23, 2024100.90100.90100.90100.90100.12-
Apr 22, 202498.4198.9798.4198.9798.21194
Apr 19, 202498.6098.6098.6098.6097.84-
Apr 18, 202499.5799.5799.5799.5798.80-
Apr 17, 2024100.38100.52100.38100.5299.7440
Apr 16, 2024102.14102.14100.00100.0099.235
Apr 15, 2024104.26104.92101.98101.98101.19419
Apr 12, 2024103.12103.64103.12103.64102.84290
Apr 11, 2024101.66101.66101.48101.48100.70155
Apr 10, 2024106.22106.22103.34103.34102.54195
Apr 9, 2024105.84105.84105.84105.84105.02-
Apr 8, 2024107.12107.12107.12107.12106.29-
Apr 5, 2024105.14105.14105.14105.14104.33-
Apr 4, 2024106.64107.10106.64107.10106.2740