Pembina Pipeline

PPL
🏛️ germany →
34.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 26.48 26.61 26.42 26.46 0.0M
2021-12-29 26.92 26.92 26.63 26.63 0.0M
2021-12-28 26.98 27.21 26.98 27.21 0.0M
2021-12-27 26.30 26.62 26.30 26.62 0.0M
2021-12-23 26.30 26.30 26.30 26.30 0.0M
2021-12-22 26.24 26.40 26.24 26.40 0.0M
2021-12-21 25.98 26.18 25.98 26.18 0.0M
2021-12-20 26.13 26.13 26.13 26.13 0.0M
2021-12-17 25.95 26.38 25.95 26.38 0.0M
2021-12-16 26.04 26.16 26.04 26.16 0.0M
2021-12-15 25.77 26.02 25.77 26.02 0.0M
2021-12-14 25.93 25.93 25.91 25.91 0.0M
2021-12-13 26.02 26.02 25.96 25.96 0.0M
2021-12-10 26.12 26.12 26.00 26.00 0.0M
2021-12-09 26.58 26.58 26.34 26.34 0.0M
2021-12-08 26.77 27.16 26.64 26.64 0.0M
2021-12-07 26.14 26.14 26.14 26.14 0.0M
2021-12-06 25.96 26.40 25.96 26.40 0.0M
2021-12-03 26.26 26.49 26.26 26.44 0.0M
2021-12-02 25.62 25.62 25.62 25.62 0.0M
2021-12-01 26.01 26.38 26.01 26.38 0.0M
2021-11-30 26.56 26.94 26.24 26.25 0.0M
2021-11-29 26.82 27.02 26.61 26.61 0.0M
2021-11-26 27.65 27.65 26.97 26.97 0.0M
2021-11-25 27.70 27.70 27.70 27.70 0.0M
2021-11-24 27.67 27.67 27.67 27.67 0.0M
2021-11-23 28.20 28.20 27.91 27.91 0.0M
2021-11-22 29.21 29.21 29.21 29.21 0.0M
2021-11-19 29.17 29.75 28.83 28.83 0.0M
2021-11-18 29.09 29.09 29.09 29.09 0.0M
2021-11-17 29.14 29.22 29.14 29.22 0.0M
2021-11-16 29.36 29.36 29.36 29.36 0.0M
2021-11-15 28.87 29.02 28.86 28.86 0.0M
2021-11-12 28.74 29.03 28.74 29.03 0.0M
2021-11-11 28.95 29.00 28.95 29.00 0.0M
2021-11-10 29.60 29.93 29.60 29.93 0.0M
2021-11-09 29.51 29.83 29.51 29.65 0.0M
2021-11-08 29.27 29.27 29.27 29.27 0.0M
2021-11-05 28.25 28.25 28.25 28.25 0.0M
2021-11-04 28.23 28.26 28.23 28.26 0.0M
2021-11-03 28.64 28.64 28.64 28.64 0.0M
2021-11-02 28.80 29.03 28.80 28.88 0.0M
2021-11-01 28.53 28.83 28.53 28.75 0.0M
2021-10-29 28.54 28.54 28.54 28.54 0.0M
2021-10-28 28.51 28.66 28.51 28.66 0.0M
2021-10-27 28.81 28.81 28.69 28.69 0.0M
2021-10-26 29.00 29.00 29.00 29.00 0.0M
2021-10-25 28.71 29.35 28.71 29.00 0.0M
2021-10-22 29.00 29.04 28.88 28.88 0.0M
2021-10-21 29.34 29.66 29.34 29.53 0.0M
2021-10-20 29.03 29.09 29.03 29.03 0.0M
2021-10-19 29.06 29.06 29.06 29.06 0.0M
2021-10-18 30.15 30.15 29.64 29.64 0.0M
2021-10-15 29.38 29.86 29.38 29.86 0.0M
2021-10-14 28.90 28.90 28.90 28.90 0.0M
2021-10-13 28.83 28.83 28.60 28.60 0.0M
2021-10-12 28.52 28.52 28.52 28.52 0.0M
2021-10-11 28.29 28.66 28.29 28.66 0.0M
2021-10-08 27.75 27.75 27.75 27.75 0.0M
2021-10-07 27.32 27.66 27.32 27.66 0.0M
2021-10-06 27.44 27.44 27.25 27.25 0.0M
2021-10-05 27.72 27.97 27.71 27.82 0.0M
2021-10-04 27.77 28.23 27.77 28.23 0.0M
2021-10-01 27.24 27.29 27.24 27.29 0.0M
2021-09-30 26.76 26.76 26.76 26.76 0.0M
2021-09-29 26.96 27.25 26.90 26.90 0.0M
2021-09-28 27.17 27.42 27.17 27.42 0.0M
2021-09-27 26.70 27.37 26.70 27.37 0.0M
2021-09-24 26.65 26.74 26.65 26.74 0.0M
2021-09-23 26.75 26.75 26.75 26.75 0.0M
2021-09-22 26.36 27.00 26.36 26.94 0.0M
2021-09-21 26.10 26.10 26.10 26.10 0.0M
2021-09-20 26.69 26.69 26.69 26.69 0.0M
2021-09-17 26.81 26.90 26.80 26.80 0.0M
2021-09-16 26.94 27.00 26.94 27.00 0.0M
2021-09-15 26.29 26.89 26.29 26.89 0.0M
2021-09-14 26.31 26.56 26.31 26.56 0.0M
2021-09-13 25.88 26.48 25.88 26.48 0.0M
2021-09-10 25.88 25.88 25.88 25.88 0.0M
2021-09-09 26.16 26.68 26.16 26.68 0.0M
2021-09-08 25.93 26.57 25.93 26.35 0.0M
2021-09-07 26.10 26.10 26.10 26.10 0.0M
2021-09-06 26.09 26.09 26.09 26.09 0.0M
2021-09-03 26.13 26.13 26.11 26.11 0.0M
2021-09-02 25.66 25.89 25.66 25.85 0.0M
2021-09-01 25.71 25.96 25.71 25.80 0.0M
2021-08-31 26.10 26.11 25.86 25.86 0.0M
2021-08-30 26.22 26.22 26.22 26.22 0.0M
2021-08-27 25.77 26.47 25.77 26.47 0.0M
2021-08-26 26.28 26.28 26.28 26.28 0.0M
2021-08-25 26.34 26.38 26.34 26.38 0.0M
2021-08-24 26.19 26.60 26.19 26.60 0.0M
2021-08-23 25.72 25.72 25.72 25.72 0.0M
2021-08-20 25.57 26.14 25.57 26.14 0.0M
2021-08-19 26.49 26.49 25.77 25.77 0.0M
2021-08-18 26.88 26.88 26.88 26.88 0.0M
2021-08-17 27.08 27.11 27.08 27.11 0.0M
2021-08-16 27.30 27.67 27.30 27.33 0.0M
2021-08-13 27.43 27.43 27.43 27.43 0.0M
2021-08-12 27.50 27.50 27.50 27.50 0.0M
2021-08-11 27.33 27.33 27.33 27.33 0.0M
2021-08-10 26.87 27.16 26.87 27.16 0.0M
2021-08-09 27.13 27.30 27.13 27.30 0.0M
2021-08-06 27.45 28.02 27.45 28.00 0.0M
2021-08-05 27.46 27.51 27.46 27.51 0.0M
2021-08-04 27.56 27.56 27.56 27.56 0.0M
2021-08-03 27.13 27.13 27.13 27.13 0.0M
2021-08-02 27.71 27.71 27.50 27.50 0.0M
2021-07-30 27.87 27.87 27.87 27.87 0.0M
2021-07-29 27.48 27.48 27.48 27.48 0.0M
2021-07-28 27.29 27.68 27.29 27.68 0.0M
2021-07-27 27.60 27.95 27.52 27.89 0.0M
2021-07-26 26.69 26.69 26.52 26.52 0.0M
2021-07-23 26.55 26.56 26.55 26.56 0.0M
2021-07-22 26.70 26.70 26.70 26.70 0.0M
2021-07-21 26.11 26.90 26.11 26.90 0.0M
2021-07-20 25.76 26.25 25.76 26.16 0.0M
2021-07-19 26.20 26.20 25.70 25.70 0.0M
2021-07-16 26.45 26.45 26.19 26.19 0.0M
2021-07-15 26.46 26.50 26.46 26.49 0.0M
2021-07-14 27.10 27.35 27.10 27.35 0.0M
2021-07-13 27.05 27.45 27.05 27.45 0.0M
2021-07-12 26.88 27.17 26.86 27.01 0.0M
2021-07-09 26.17 26.43 26.17 26.43 0.0M
2021-07-08 26.67 26.67 26.49 26.49 0.0M
2021-07-07 26.70 26.70 26.66 26.66 0.0M
2021-07-06 26.99 26.99 26.99 26.99 0.0M
2021-07-05 27.16 27.32 27.16 27.18 0.0M
2021-07-02 26.97 26.97 26.78 26.78 0.0M
2021-07-01 26.70 27.20 26.70 27.20 0.0M
2021-06-30 26.66 26.66 26.66 26.66 0.0M
2021-06-29 26.76 26.76 26.76 26.76 0.0M
2021-06-28 27.49 27.49 26.83 26.83 0.0M
2021-06-25 27.22 27.22 27.22 27.22 0.0M
2021-06-24 27.63 27.63 27.63 27.63 0.0M
2021-06-23 27.54 27.82 27.54 27.82 0.0M
2021-06-22 27.61 27.61 27.61 27.61 0.0M
2021-06-21 27.18 27.65 27.18 27.65 0.0M
2021-06-18 27.54 27.99 27.25 27.25 0.0M
2021-06-17 28.31 28.58 28.02 28.02 0.0M
2021-06-16 27.74 28.08 27.74 28.08 0.0M
2021-06-15 27.32 27.32 27.32 27.32 0.0M
2021-06-14 27.12 27.34 27.12 27.34 0.0M
2021-06-11 26.91 27.22 26.91 27.22 0.0M
2021-06-10 26.44 26.90 26.44 26.90 0.0M
2021-06-09 26.54 26.54 26.54 26.54 0.0M
2021-06-08 25.98 25.98 25.98 25.98 0.0M
2021-06-07 26.16 26.16 26.09 26.09 0.0M
2021-06-04 25.92 25.92 25.90 25.90 0.0M
2021-06-03 25.77 25.81 25.77 25.77 0.0M
2021-06-02 25.80 26.30 25.80 26.15 0.0M
2021-06-01 26.31 26.31 25.27 25.71 0.0M
2021-05-31 26.38 26.55 26.38 26.49 0.0M
2021-05-28 26.52 26.99 26.45 26.45 0.0M
2021-05-27 26.45 26.45 26.45 26.45 0.0M
2021-05-26 25.83 25.83 25.83 25.83 0.0M
2021-05-25 26.49 26.50 26.22 26.25 0.0M
2021-05-21 26.34 26.34 26.34 26.34 0.0M
2021-05-20 26.15 26.15 26.15 26.15 0.0M
2021-05-19 26.46 26.46 26.14 26.14 0.0M
2021-05-18 26.57 26.57 26.54 26.54 0.0M
2021-05-17 26.13 26.61 26.13 26.61 0.0M
2021-05-14 25.77 25.77 25.77 25.77 0.0M
2021-05-13 26.02 26.02 26.02 26.02 0.0M
2021-05-12 25.91 26.43 25.91 26.43 0.0M
2021-05-11 25.85 25.90 25.50 25.73 0.0M
2021-05-10 25.93 26.50 25.93 26.40 0.0M
2021-05-07 26.59 26.99 26.59 26.86 0.0M
2021-05-06 26.38 26.38 26.38 26.38 0.0M
2021-05-05 26.18 26.59 26.17 26.59 0.0M
2021-05-04 25.69 25.90 25.69 25.90 0.0M
2021-05-03 25.54 25.94 25.54 25.94 0.0M
2021-04-30 25.45 25.75 25.45 25.61 0.0M
2021-04-29 25.14 25.14 25.14 25.14 0.0M
2021-04-28 24.80 24.80 24.80 24.80 0.0M
2021-04-27 24.69 25.50 24.69 24.89 0.0M
2021-04-26 24.41 24.41 24.41 24.41 0.0M
2021-04-23 24.36 24.36 24.36 24.36 0.0M
2021-04-22 24.60 24.60 24.60 24.60 0.0M
2021-04-21 24.38 24.88 24.38 24.88 0.0M
2021-04-20 24.50 24.80 24.50 24.80 0.0M
2021-04-19 24.75 24.75 24.75 24.75 0.0M
2021-04-16 24.65 24.65 24.65 24.65 0.0M
2021-04-15 24.61 24.93 24.61 24.93 0.0M
2021-04-14 24.21 24.42 24.21 24.42 0.0M
2021-04-13 24.34 24.34 24.34 24.34 0.0M
2021-04-12 24.51 24.51 24.47 24.47 0.0M
2021-04-09 24.50 24.76 24.50 24.76 0.0M
2021-04-08 24.75 25.30 24.75 25.30 0.0M
2021-04-07 24.67 24.90 24.67 24.73 0.0M
2021-04-06 24.98 25.03 24.91 24.95 0.0M
2021-04-01 24.49 24.69 24.49 24.69 0.0M
2021-03-31 24.25 24.41 24.25 24.41 0.0M
2021-03-30 24.27 24.63 24.27 24.63 0.0M
2021-03-29 24.39 24.42 24.30 24.30 0.0M
2021-03-26 24.00 24.00 24.00 24.00 0.0M
2021-03-25 24.04 24.09 23.67 23.67 0.0M
2021-03-24 23.77 23.77 23.77 23.77 0.0M
2021-03-23 24.85 24.93 24.19 24.19 0.0M
2021-03-22 25.09 25.60 24.66 24.66 0.0M
2021-03-19 24.52 24.52 24.52 24.52 0.0M
2021-03-18 25.06 25.15 25.00 25.04 0.0M
2021-03-17 25.01 25.01 24.93 24.93 0.0M
2021-03-16 25.57 25.91 25.11 25.29 0.0M
2021-03-15 25.40 25.87 25.40 25.77 0.0M
2021-03-12 25.38 25.38 25.38 25.38 0.0M
2021-03-11 24.71 25.13 24.71 25.12 0.0M
2021-03-10 23.86 24.18 23.86 24.18 0.0M
2021-03-09 24.33 24.49 24.27 24.27 0.0M
2021-03-08 23.93 23.94 23.93 23.94 0.0M
2021-03-05 22.95 22.95 22.95 22.95 0.0M
2021-03-04 22.57 22.57 22.57 22.57 0.0M
2021-03-03 21.66 21.66 21.66 21.66 0.0M
2021-03-02 21.59 21.59 21.59 21.59 0.0M
2021-03-01 20.95 22.04 20.95 21.92 0.0M
2021-02-26 22.52 22.76 21.16 21.16 0.0M
2021-02-25 22.98 22.98 22.60 22.60 0.0M
2021-02-24 22.60 23.23 22.60 23.23 0.0M
2021-02-23 22.53 22.75 22.00 22.00 0.0M
2021-02-22 22.51 22.60 22.51 22.60 0.0M
2021-02-19 22.59 22.59 22.59 22.59 0.0M
2021-02-18 23.06 23.25 23.06 23.25 0.0M
2021-02-17 23.02 23.02 23.02 23.02 0.0M
2021-02-16 23.45 23.45 23.15 23.15 0.0M
2021-02-15 22.75 23.30 22.75 23.07 0.0M
2021-02-12 22.74 22.74 22.68 22.68 0.0M
2021-02-11 22.90 23.37 22.90 23.37 0.0M
2021-02-10 22.78 23.03 22.78 22.99 0.0M
2021-02-09 23.29 23.29 23.02 23.05 0.0M
2021-02-08 22.91 22.91 22.91 22.91 0.0M
2021-02-05 22.64 23.15 22.64 22.95 0.0M
2021-02-04 22.29 22.54 22.29 22.54 0.0M
2021-02-03 21.88 21.96 21.88 21.96 0.0M
2021-02-02 21.70 22.18 21.70 22.18 0.0M
2021-02-01 21.75 22.55 21.75 21.75 0.0M
2021-01-29 21.75 21.75 21.75 21.75 0.0M
2021-01-28 21.69 21.69 21.50 21.50 0.0M
2021-01-27 22.25 22.25 22.15 22.15 0.0M
2021-01-26 22.98 22.98 22.66 22.66 0.0M
2021-01-25 22.73 22.73 22.41 22.41 0.0M
2021-01-22 23.30 23.30 23.00 23.00 0.0M
2021-01-21 23.44 23.44 23.44 23.44 0.0M
2021-01-20 23.30 23.59 23.30 23.59 0.0M
2021-01-19 22.51 22.77 22.51 22.77 0.0M
2021-01-18 22.68 22.90 22.50 22.50 0.0M
2021-01-15 22.87 23.09 22.87 23.09 0.0M
2021-01-14 22.00 22.91 22.00 22.91 0.0M
2021-01-13 22.05 22.10 22.05 22.10 0.0M
2021-01-12 21.66 22.05 21.66 22.05 0.0M
2021-01-11 21.98 21.98 21.60 21.60 0.0M
2021-01-08 21.90 22.18 21.90 21.94 0.0M
2021-01-07 21.15 21.38 21.15 21.32 0.0M
2021-01-06 20.48 21.25 20.48 21.25 0.0M
2021-01-05 19.50 20.00 19.50 20.00 0.0M
2021-01-04 19.40 20.00 19.40 19.65 0.0M