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

Pegasus Mercantile Inc. R (U040.F)

Compare
0.0775
0.0000
(0.00%)
At close: April 2 at 8:02:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.07750.07750.07750.07750.07753
Apr 1, 20250.07750.07750.07750.07750.0775-
Mar 31, 20250.07750.07750.07750.07750.0775-
Mar 28, 20250.07750.07750.05350.05350.05353
Mar 27, 20250.07850.07850.07850.07850.0785-
Mar 26, 20250.07850.07850.07850.07850.0785-
Mar 25, 20250.09000.09000.09000.09000.09002
Mar 24, 20250.07750.07750.05250.05250.05252
Mar 21, 20250.07750.07750.07750.07750.0775-
Mar 20, 20250.07700.07700.07700.07700.0770-
Mar 19, 20250.07700.07700.07700.07700.0770-
Mar 18, 20250.07700.07700.07700.07700.0770112
Mar 17, 20250.08550.08550.08550.08550.0855-
Mar 14, 20250.08800.08800.08800.08800.0880-
Mar 13, 20250.08760.08760.08760.08760.0876-
Mar 12, 20250.08680.08700.08680.08700.08701
Mar 11, 20250.08760.12800.08760.12800.12806,500
Mar 10, 20250.08860.08860.08860.08860.0886-
Mar 7, 20250.08920.08920.08900.08900.08906
Mar 6, 20250.08920.08920.08920.08920.0892-
Mar 5, 20250.08720.09020.08720.09020.090275
Mar 4, 20250.09160.09160.09160.09160.0916-
Mar 3, 20250.13000.13000.09260.09260.0926625
Feb 28, 20250.09320.14500.09320.14500.14501,500
Feb 27, 20250.09320.09320.07000.07000.07005
Feb 26, 20250.12650.12650.09300.09300.09308
Feb 25, 20250.14750.14750.12700.12700.12701,203
Feb 24, 20250.15800.15800.11800.11800.11801,005
Feb 21, 20250.15850.15850.15850.15850.1585-
Feb 20, 20250.15900.15900.15900.15900.1590-
Feb 19, 20250.15900.15900.07200.07200.0720400
Feb 18, 20250.15850.15850.15850.15850.15851
Feb 17, 20250.15850.15850.15850.15850.15851
Feb 14, 20250.15900.15900.15900.15900.1590-
Feb 13, 20250.15850.15850.15850.15850.15858
Feb 12, 20250.15900.15900.15900.15900.1590-
Feb 11, 20250.15950.15950.15950.15950.1595-
Feb 10, 20250.07940.13450.07940.13450.1345460
Feb 7, 20250.15850.15900.07460.07460.074659
Feb 6, 20250.15800.15850.15800.15850.158581
Feb 5, 20250.09080.14300.09080.14300.14303
Feb 4, 20250.09070.09070.09070.09070.0907-
Feb 3, 20250.01340.01340.01340.01340.0134-
Jan 31, 2025 1:5 Stock Splits
Jan 31, 20250.08500.08500.08500.08500.0850-
Jan 30, 20250.08500.08500.08500.08500.0850-
Jan 29, 20250.10200.10200.10200.10200.1020-
Jan 28, 20250.08500.09900.08500.09900.09902,000
Jan 27, 20250.10200.10200.10200.10200.1020-
Jan 24, 20250.08600.08600.08600.08600.0860-
Jan 23, 20250.09100.09100.09100.09100.0910-
Jan 22, 20250.06700.06700.06700.06700.0670-
Jan 21, 20250.06500.06500.06500.06500.0650-
Jan 20, 20250.07500.07500.07500.07500.0750-
Jan 17, 20250.07700.07700.07700.07700.0770-
Jan 16, 20250.08250.08250.08250.08250.0825-
Jan 15, 20250.08250.08250.08250.08250.0825-
Jan 14, 20250.08250.08250.08250.08250.0825-
Jan 13, 20250.08250.08250.08250.08250.0825-
Jan 10, 20250.08250.08250.08250.08250.0825-
Jan 9, 20250.08250.08250.08250.08250.0825-
Jan 8, 20250.08250.08250.08250.08250.0825-
Jan 7, 20250.08250.08250.08250.08250.0825-
Jan 6, 20250.08250.08250.08250.08250.0825-
Jan 3, 20250.08250.08250.08250.08250.0825-
Jan 2, 20250.08250.08250.08250.08250.0825-
Dec 30, 20240.08250.08250.08250.08250.0825-
Dec 27, 20240.08250.08250.08250.08250.0825-
Dec 23, 20240.08250.08250.08250.08250.0825-
Dec 20, 20240.08250.08250.08250.08250.0825-
Dec 19, 20240.08250.08250.08250.08250.0825-
Dec 18, 20240.08250.08250.08250.08250.0825-
Dec 17, 20240.08250.08250.08250.08250.0825-
Dec 16, 20240.08250.08250.08250.08250.0825-
Dec 13, 20240.08250.08250.08250.08250.0825-
Dec 12, 20240.08250.08250.08250.08250.0825-
Dec 11, 20240.08250.08250.08250.08250.0825-
Dec 10, 20240.08250.08250.08250.08250.0825-
Dec 9, 20240.08250.08250.08250.08250.0825-
Dec 6, 20240.08250.08250.08250.08250.0825-
Dec 5, 20240.08250.08250.08250.08250.0825-
Dec 4, 20240.08250.08250.08250.08250.0825-
Dec 3, 20240.08250.08250.08250.08250.0825-
Dec 2, 20240.08250.08250.08250.08250.0825-
Nov 29, 20240.08250.08250.08250.08250.0825-
Nov 28, 20240.08250.08250.08250.08250.0825-
Nov 27, 20240.08250.08250.08250.08250.0825-
Nov 26, 20240.08250.08250.08250.08250.0825-
Nov 25, 20240.08250.08250.08250.08250.0825-
Nov 22, 20240.08250.08250.08250.08250.0825-
Nov 21, 20240.08250.08250.08250.08250.0825-
Nov 20, 20240.08250.08250.08250.08250.0825-
Nov 19, 20240.08250.08250.08250.08250.0825-
Nov 18, 20240.08250.08250.08250.08250.0825-
Nov 15, 20240.08250.08250.08250.08250.0825-
Nov 14, 20240.08250.08250.08250.08250.0825-
Nov 13, 20240.08250.08250.08250.08250.0825-
Nov 12, 20240.08250.08250.08250.08250.0825-
Nov 11, 20240.08250.08250.08250.08250.0825-
Nov 8, 20240.08250.08250.08250.08250.0825-
Nov 7, 20240.08250.08250.08250.08250.0825-
Nov 6, 20240.08250.08250.08250.08250.0825-
Nov 5, 20240.08250.08250.08250.08250.0825-
Nov 4, 20240.08250.08250.08250.08250.0825-
Nov 1, 20240.08250.08250.08250.08250.0825-
Oct 31, 20240.06750.06750.06750.06750.0675-
Oct 30, 20240.03500.03500.03500.03500.0350-
Oct 29, 20240.03500.03500.03500.03500.0350-
Oct 28, 20240.03500.03500.03500.03500.0350-
Oct 25, 20240.02500.02500.02500.02500.0250-
Oct 24, 20240.02500.02500.02500.02500.0250-
Oct 23, 20240.02500.02500.02500.02500.0250-
Oct 22, 20240.02500.02500.02500.02500.0250-
Oct 21, 20240.02500.02500.02500.02500.0250-
Oct 18, 20240.03000.03000.03000.03000.0300-
Oct 17, 20240.03000.03000.03000.03000.0300-
Oct 16, 20240.03000.03000.03000.03000.0300-
Oct 15, 20240.04000.04000.04000.04000.0400-
Oct 14, 20240.04000.04000.04000.04000.0400-
Oct 11, 20240.04000.04000.04000.04000.0400-
Oct 10, 20240.04000.04000.04000.04000.0400-
Oct 9, 20240.04000.04000.04000.04000.0400-
Oct 8, 20240.04000.04000.04000.04000.0400-
Oct 7, 20240.04000.04000.04000.04000.0400-
Oct 4, 20240.04000.04000.04000.04000.0400-
Oct 3, 20240.04000.04000.04000.04000.0400-
Oct 2, 20240.04000.04000.04000.04000.0400-
Oct 1, 20240.03500.03500.03500.03500.0350-
Sep 30, 20240.04000.04000.04000.04000.0400-
Sep 27, 20240.04000.04000.04000.04000.0400-
Sep 26, 20240.03500.03500.03500.03500.0350-
Sep 25, 20240.03500.03500.03500.03500.0350-
Sep 24, 20240.05000.05000.05000.05000.0500-
Sep 23, 20240.04000.04000.04000.04000.0400-
Sep 20, 20240.04000.04000.04000.04000.0400-
Sep 19, 20240.01750.02750.01750.02750.02752
Sep 18, 20240.03500.03500.03500.03500.0350-
Sep 17, 20240.06000.06000.06000.06000.0600-
Sep 16, 20240.05000.05750.05000.05750.05753
Sep 13, 20240.05500.05500.05500.05500.0550-
Sep 12, 20240.05250.05250.05250.05250.0525-
Sep 11, 20240.03500.03500.03500.03500.0350-
Sep 10, 20240.03500.03500.03500.03500.0350-
Sep 9, 20240.03500.03500.03500.03500.0350-
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.04500.04500.04500.04500.0450-
Sep 4, 20240.05500.05500.05500.05500.0550-
Sep 3, 20240.06000.06000.06000.06000.0600-
Sep 2, 20240.06000.06000.06000.06000.0600-
Aug 30, 20240.07000.07000.07000.07000.0700-
Aug 29, 20240.11750.11750.11750.11750.1175-
Aug 28, 20240.06000.06000.06000.06000.0600-
Aug 27, 20240.05500.05500.05500.05500.0550-
Aug 26, 20240.11750.11750.11750.11750.1175-
Aug 23, 20240.11750.11750.11750.11750.1175-
Aug 22, 20240.11750.11750.06000.06000.060040
Aug 21, 20240.11750.11750.11750.11750.1175-
Aug 20, 20240.11750.11750.11750.11750.1175-
Aug 19, 20240.06000.06000.06000.06000.0600-
Aug 16, 20240.06000.06000.06000.06000.0600-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07000.07000.07000.07000.0700-
Aug 9, 20240.08500.08500.08500.08500.0850-
Aug 8, 20240.08500.08500.08500.08500.0850-
Aug 7, 20240.09000.09000.09000.09000.0900-
Aug 6, 20240.08000.08000.08000.08000.0800-
Aug 5, 20240.07000.07000.07000.07000.0700-
Aug 2, 20240.08500.08500.08500.08500.0850-
Aug 1, 20240.08500.08500.08500.08500.0850-
Jul 31, 20240.08500.08500.08500.08500.0850-
Jul 30, 20240.08500.08500.08500.08500.0850-
Jul 29, 20240.08500.08500.08500.08500.0850-
Jul 26, 20240.08500.08500.08500.08500.0850-
Jul 25, 20240.08500.08500.08500.08500.0850-
Jul 24, 20240.07000.07000.07000.07000.0700-
Jul 23, 20240.07000.07000.07000.07000.0700-
Jul 22, 20240.06750.07250.06750.07250.0725-
Jul 19, 20240.08500.08500.08500.08500.0850-
Jul 18, 20240.08500.08500.08500.08500.0850-
Jul 17, 20240.07000.07000.07000.07000.0700-
Jul 16, 20240.08500.08500.08500.08500.0850-
Jul 15, 20240.08500.08500.08500.08500.0850-
Jul 12, 20240.08000.08000.08000.08000.0800-
Jul 11, 20240.09000.09000.09000.09000.0900-
Jul 10, 20240.09000.09000.09000.09000.0900-
Jul 9, 20240.08750.08750.08750.08750.0875-
Jul 8, 20240.09000.09000.09000.09000.0900-
Jul 5, 20240.09000.09000.09000.09000.0900-
Jul 4, 20240.09000.09000.09000.09000.0900-
Jul 3, 20240.08750.08750.08750.08750.0875-
Jul 2, 20240.09000.09000.09000.09000.0900-
Jul 1, 20240.09000.09000.09000.09000.0900-
Jun 28, 20240.09000.09000.09000.09000.0900-
Jun 27, 20240.08500.08500.08500.08500.0850-
Jun 26, 20240.08500.08500.08500.08500.0850-
Jun 25, 20240.09500.09500.09500.09500.0950-
Jun 24, 20240.08750.08750.08750.08750.0875-
Jun 21, 20240.08750.08750.08750.08750.0875-
Jun 20, 20240.09000.09000.09000.09000.0900-
Jun 19, 20240.12000.12000.12000.12000.1200-
Jun 18, 20240.09000.09000.09000.09000.0900-
Jun 17, 20240.12250.12250.12250.12250.1225-
Jun 14, 20240.10500.10500.10500.10500.1050-
Jun 13, 20240.12000.12000.12000.12000.1200-
Jun 12, 20240.08750.10750.08750.10750.1075250
Jun 11, 20240.12000.12000.12000.12000.1200-
Jun 10, 20240.12000.12250.12000.12250.1225-
Jun 7, 20240.08500.08500.08500.08500.0850-
Jun 6, 20240.08500.08500.08500.08500.0850-
Jun 5, 20240.08500.08500.08500.08500.0850375
Jun 4, 20240.08500.18500.08500.18500.1850378
Jun 3, 20240.10250.10250.10250.10250.1025-
May 31, 20240.13750.13750.13750.13750.1375-
May 30, 20240.05500.05500.05500.05500.0550-
May 29, 20240.05500.05500.05500.05500.0550-
May 28, 20240.05500.05500.05500.05500.0550-
May 27, 20240.10250.10250.10250.10250.1025-
May 24, 20240.10250.10250.10250.10250.1025-
May 23, 20240.07500.07500.07500.07500.0750-
May 22, 20240.05250.05250.05250.05250.0525-
May 21, 20240.05250.05250.05250.05250.0525-
May 20, 20240.05250.05250.05250.05250.0525-
May 17, 20240.10250.10250.10250.10250.1025-
May 16, 20240.10500.10500.10500.10500.1050-
May 15, 20240.10250.10250.10250.10250.1025-
May 14, 20240.10500.10500.10500.10500.1050-
May 13, 20240.05500.05500.05500.05500.0550-
May 10, 20240.05500.05500.05500.05500.0550-
May 9, 20240.05500.05500.05500.05500.0550-
May 8, 20240.05250.05250.05250.05250.0525-
May 7, 20240.03500.07250.03500.07250.072525
May 6, 20240.10000.10000.10000.10000.1000-
May 3, 20240.09750.09750.09750.09750.0975-
May 2, 20240.08000.08000.08000.08000.0800-
Apr 30, 20240.06500.06500.06500.06500.0650-
Apr 29, 20240.08000.08000.08000.08000.0800-
Apr 26, 20240.08000.08000.08000.08000.0800-
Apr 25, 20240.09750.09750.09750.09750.0975-
Apr 24, 20240.08000.08250.08000.08250.082534
Apr 23, 20240.06500.06500.06500.06500.0650-
Apr 22, 20240.06500.06500.06500.06500.0650-
Apr 19, 20240.02750.02750.02750.02750.0275-
Apr 18, 20240.02750.02750.02750.02750.0275-
Apr 17, 20240.03500.03500.03500.03500.0350-
Apr 16, 20240.06500.06500.06500.06500.0650-
Apr 15, 20240.06500.06750.06500.06750.06751
Apr 12, 20240.08000.08000.08000.08000.0800-
Apr 11, 20240.06500.06500.06500.06500.0650-
Apr 10, 20240.06500.06500.06500.06500.0650-
Apr 9, 20240.06250.06250.06250.06250.0625-
Apr 8, 20240.08000.08000.08000.08000.0800-
Apr 5, 20240.08000.08000.08000.08000.0800-
Apr 4, 20240.06500.06500.06500.06500.0650-
Apr 3, 20240.06500.08000.06500.08000.0800260
Apr 2, 20240.06500.06500.06500.06500.0650-