Pembina Pipeline

PPL
🏛️ germany →
34.34
Last Update: 2025-09-30
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
2023-12-29 30.94 30.94 30.94 30.94 0.0M
2023-12-28 31.07 31.29 31.07 31.29 0.0M
2023-12-27 31.19 31.19 31.19 31.19 0.0M
2023-12-22 31.00 31.00 31.00 31.00 0.0M
2023-12-21 30.68 30.68 30.68 30.68 0.0M
2023-12-20 30.50 30.97 30.50 30.97 0.0M
2023-12-19 30.16 30.16 30.16 30.16 0.0M
2023-12-18 30.28 30.28 30.25 30.25 0.0M
2023-12-15 30.29 30.29 30.05 30.05 0.0M
2023-12-14 30.20 30.20 30.20 30.20 0.0M
2023-12-13 30.32 31.00 30.32 31.00 0.0M
2023-12-12 31.09 31.09 31.09 31.09 0.0M
2023-12-11 31.06 31.24 31.00 31.00 0.0M
2023-12-08 30.89 30.89 30.89 30.89 0.0M
2023-12-07 30.91 30.91 30.91 30.91 0.0M
2023-12-06 31.01 31.01 30.94 30.99 0.0M
2023-12-05 31.11 31.11 31.11 31.11 0.0M
2023-12-04 30.74 30.74 30.74 30.74 0.0M
2023-12-01 30.62 30.62 30.62 30.62 0.0M
2023-11-30 30.13 30.13 30.13 30.13 0.0M
2023-11-29 30.03 30.03 30.03 30.03 0.0M
2023-11-28 30.00 30.00 30.00 30.00 0.0M
2023-11-27 30.03 30.03 30.03 30.03 0.0M
2023-11-24 30.09 30.13 30.09 30.13 0.0M
2023-11-23 29.76 29.76 29.76 29.76 0.0M
2023-11-22 29.72 29.72 29.72 29.72 0.0M
2023-11-21 29.51 29.51 29.51 29.51 0.0M
2023-11-20 29.70 29.70 29.70 29.70 0.0M
2023-11-17 29.19 29.19 29.19 29.19 0.0M
2023-11-16 29.59 29.59 29.59 29.59 0.0M
2023-11-15 29.60 29.60 29.60 29.60 0.0M
2023-11-14 29.77 29.77 29.77 29.77 0.0M
2023-11-13 29.53 29.53 29.53 29.53 0.0M
2023-11-10 29.80 29.80 29.80 29.80 0.0M
2023-11-09 29.55 29.55 29.55 29.55 0.0M
2023-11-08 29.69 29.69 29.69 29.69 0.0M
2023-11-07 29.80 29.80 29.80 29.80 0.0M
2023-11-06 29.86 30.23 29.86 29.98 0.0M
2023-11-03 29.57 29.57 29.57 29.57 0.0M
2023-11-02 29.17 29.17 29.17 29.17 0.0M
2023-11-01 29.04 29.48 29.04 29.48 0.0M
2023-10-31 28.83 28.83 28.83 28.83 0.0M
2023-10-30 28.58 28.58 28.58 28.58 0.0M
2023-10-27 29.09 29.09 29.09 29.09 0.0M
2023-10-26 28.77 28.77 28.77 28.77 0.0M
2023-10-25 28.77 28.77 28.77 28.77 0.0M
2023-10-24 28.61 28.61 28.61 28.61 0.0M
2023-10-23 28.56 28.56 28.56 28.56 0.0M
2023-10-20 28.98 28.98 28.98 28.98 0.0M
2023-10-19 28.87 28.87 28.87 28.87 0.0M
2023-10-18 29.37 29.37 29.37 29.37 0.0M
2023-10-17 29.18 29.18 29.18 29.18 0.0M
2023-10-16 29.15 29.15 29.15 29.15 0.0M
2023-10-13 28.61 28.61 28.61 28.61 0.0M
2023-10-12 28.29 28.29 28.29 28.29 0.0M
2023-10-11 28.31 28.31 28.31 28.31 0.0M
2023-10-10 27.92 28.18 27.92 28.18 0.0M
2023-10-09 27.89 27.89 27.89 27.89 0.0M
2023-10-06 27.17 27.17 27.17 27.17 0.0M
2023-10-05 27.02 27.02 27.02 27.02 0.0M
2023-10-04 27.31 27.31 27.31 27.31 0.0M
2023-10-03 27.66 27.66 27.66 27.66 0.0M
2023-10-02 28.32 28.32 28.32 28.32 0.0M
2023-09-29 28.40 28.40 28.40 28.40 0.0M
2023-09-28 28.58 28.58 28.58 28.58 0.0M
2023-09-27 28.23 28.23 28.23 28.23 0.0M
2023-09-26 28.53 28.53 28.53 28.53 0.0M
2023-09-25 28.36 28.77 28.36 28.77 0.0M
2023-09-22 28.21 28.21 28.21 28.21 0.0M
2023-09-21 28.67 28.67 28.67 28.67 0.0M
2023-09-20 28.81 28.95 28.81 28.95 0.0M
2023-09-19 28.91 28.91 28.90 28.90 0.0M
2023-09-18 28.97 28.97 28.97 28.97 0.0M
2023-09-15 29.07 29.07 29.07 29.07 0.0M
2023-09-14 28.06 28.06 28.06 28.06 0.0M
2023-09-13 28.81 28.81 28.81 28.81 0.0M
2023-09-12 28.55 28.55 28.55 28.55 0.0M
2023-09-11 28.37 28.37 28.37 28.37 0.0M
2023-09-08 28.45 28.61 28.45 28.61 0.0M
2023-09-07 28.21 28.21 28.21 28.21 0.0M
2023-09-06 28.82 28.82 28.82 28.82 0.0M
2023-09-05 28.71 28.71 28.71 28.71 0.0M
2023-09-04 28.76 28.76 28.76 28.76 0.0M
2023-09-01 28.57 28.57 28.57 28.57 0.0M
2023-08-31 28.40 28.40 28.40 28.40 0.0M
2023-08-30 28.17 28.17 28.17 28.17 0.0M
2023-08-29 28.09 28.09 28.09 28.09 0.0M
2023-08-28 27.95 27.95 27.95 27.95 0.0M
2023-08-25 27.88 28.08 27.88 28.04 0.0M
2023-08-24 27.78 27.78 27.78 27.78 0.0M
2023-08-23 27.75 27.75 27.75 27.75 0.0M
2023-08-22 27.87 27.87 27.87 27.87 0.0M
2023-08-21 28.11 28.11 27.96 27.96 0.0M
2023-08-18 28.10 28.10 28.10 28.10 0.0M
2023-08-17 27.64 27.69 27.64 27.69 0.0M
2023-08-16 27.65 27.65 27.65 27.65 0.0M
2023-08-15 28.48 28.48 28.48 28.48 0.0M
2023-08-14 28.52 28.52 28.52 28.52 0.0M
2023-08-11 28.27 28.27 28.27 28.27 0.0M
2023-08-10 28.33 28.33 28.33 28.33 0.0M
2023-08-09 27.94 27.94 27.94 27.94 0.0M
2023-08-08 28.00 28.00 28.00 28.00 0.0M
2023-08-07 27.96 27.96 27.95 27.95 0.0M
2023-08-04 27.72 27.80 27.72 27.80 0.0M
2023-08-03 27.83 27.83 27.83 27.83 0.0M
2023-08-02 28.25 28.25 28.25 28.25 0.0M
2023-08-01 28.62 28.62 28.62 28.62 0.0M
2023-07-31 28.20 28.80 28.20 28.80 0.0M
2023-07-28 28.08 28.12 28.08 28.10 0.0M
2023-07-27 27.86 28.47 27.86 28.47 0.0M
2023-07-26 28.50 28.50 28.44 28.44 0.0M
2023-07-25 28.57 28.57 28.57 28.57 0.0M
2023-07-24 28.13 28.13 28.13 28.13 0.0M
2023-07-21 27.96 27.96 27.96 27.96 0.0M
2023-07-20 27.54 27.64 27.54 27.64 0.0M
2023-07-19 27.39 27.39 27.39 27.39 0.0M
2023-07-18 27.09 27.50 27.09 27.50 0.0M
2023-07-17 27.29 27.29 27.29 27.29 0.0M
2023-07-14 27.74 27.74 27.74 27.74 0.0M
2023-07-13 27.71 27.71 27.71 27.71 0.0M
2023-07-12 27.47 27.47 27.47 27.47 0.0M
2023-07-11 27.39 27.39 27.39 27.39 0.0M
2023-07-10 27.65 27.65 27.65 27.65 0.0M
2023-07-07 27.88 27.88 27.88 27.88 0.0M
2023-07-06 28.36 28.36 28.36 28.36 0.0M
2023-07-05 28.91 28.91 28.91 28.91 0.0M
2023-07-04 28.99 28.99 28.99 28.99 0.0M
2023-07-03 28.67 28.67 28.67 28.67 0.0M
2023-06-30 28.60 28.60 28.60 28.60 0.0M
2023-06-29 28.06 28.48 28.06 28.48 0.0M
2023-06-28 27.92 27.92 27.92 27.92 0.0M
2023-06-27 28.03 28.03 28.03 28.03 0.0M
2023-06-26 27.56 27.56 27.56 27.56 0.0M
2023-06-23 27.81 27.81 27.81 27.81 0.0M
2023-06-22 27.95 28.25 27.95 28.25 0.0M
2023-06-21 28.19 28.19 28.19 28.19 0.0M
2023-06-20 28.42 28.42 28.21 28.21 0.0M
2023-06-19 28.27 28.27 28.27 28.27 0.0M
2023-06-16 28.30 28.51 28.30 28.51 0.0M
2023-06-15 28.36 28.52 28.36 28.52 0.0M
2023-06-14 28.80 28.80 28.80 28.80 0.0M
2023-06-13 29.01 29.01 29.01 29.01 0.0M
2023-06-12 29.16 29.16 29.16 29.16 0.0M
2023-06-09 29.94 29.94 29.94 29.94 0.0M
2023-06-08 30.23 30.23 30.23 30.23 0.0M
2023-06-07 29.82 29.82 29.82 29.82 0.0M
2023-06-06 29.63 29.63 29.50 29.50 0.0M
2023-06-05 29.92 29.92 29.92 29.92 0.0M
2023-06-02 28.74 29.99 28.74 29.99 0.0M
2023-06-01 28.33 28.33 28.33 28.33 0.0M
2023-05-31 28.44 28.44 28.44 28.44 0.0M
2023-05-30 28.86 28.86 28.86 28.86 0.0M
2023-05-29 28.61 28.61 28.61 28.61 0.0M
2023-05-26 28.30 28.30 28.30 28.30 0.0M
2023-05-25 28.39 28.39 28.39 28.39 0.0M
2023-05-24 28.70 28.70 28.39 28.52 0.0M
2023-05-23 28.72 28.72 28.72 28.72 0.0M
2023-05-22 28.47 28.47 28.47 28.47 0.0M
2023-05-19 28.83 29.19 28.83 29.19 0.0M
2023-05-18 28.73 28.73 28.73 28.73 0.0M
2023-05-17 28.54 28.54 28.54 28.54 0.0M
2023-05-16 29.60 29.60 29.60 29.60 0.0M
2023-05-15 29.49 29.49 29.49 29.49 0.0M
2023-05-12 28.95 28.95 28.95 28.95 0.0M
2023-05-11 29.52 29.52 29.52 29.52 0.0M
2023-05-10 29.69 29.69 29.69 29.69 0.0M
2023-05-09 29.30 29.30 29.30 29.30 0.0M
2023-05-08 29.43 29.99 29.43 29.99 0.0M
2023-05-05 28.74 29.22 28.74 29.22 0.0M
2023-05-04 28.53 28.53 28.53 28.53 0.0M
2023-05-03 28.69 28.69 28.69 28.69 0.0M
2023-05-02 29.75 30.09 29.75 30.09 0.0M
2023-04-28 29.45 29.45 29.41 29.41 0.0M
2023-04-27 29.19 29.19 29.19 29.19 0.0M
2023-04-26 29.56 29.56 29.27 29.27 0.0M
2023-04-25 29.70 29.70 29.70 29.70 0.0M
2023-04-24 29.46 29.46 29.46 29.46 0.0M
2023-04-21 29.80 29.80 29.80 29.80 0.0M
2023-04-20 29.92 29.92 29.92 29.92 0.0M
2023-04-19 30.18 30.18 30.18 30.18 0.0M
2023-04-18 30.51 30.51 30.51 30.51 0.0M
2023-04-17 30.94 30.94 30.94 30.94 0.0M
2023-04-14 30.55 30.67 30.55 30.67 0.0M
2023-04-13 30.31 30.80 30.31 30.80 0.0M
2023-04-12 30.52 30.56 30.35 30.56 0.0M
2023-04-11 30.32 30.32 30.32 30.32 0.0M
2023-04-06 30.11 30.37 30.11 30.37 0.0M
2023-04-05 29.97 29.97 29.97 29.97 0.0M
2023-04-04 30.30 30.30 30.30 30.30 0.0M
2023-04-03 30.57 30.57 30.57 30.57 0.0M
2023-03-31 29.33 29.62 29.33 29.62 0.0M
2023-03-30 29.26 29.26 29.26 29.26 0.0M
2023-03-29 28.90 28.90 28.90 28.90 0.0M
2023-03-28 28.55 28.55 28.55 28.55 0.0M
2023-03-27 28.34 28.34 28.34 28.34 0.0M
2023-03-24 28.19 28.19 28.19 28.19 0.0M
2023-03-23 28.45 28.45 28.45 28.45 0.0M
2023-03-22 28.95 28.95 28.95 28.95 0.0M
2023-03-21 28.61 28.61 28.61 28.61 0.0M
2023-03-20 28.00 28.00 28.00 28.00 0.0M
2023-03-17 28.82 28.82 28.61 28.61 0.0M
2023-03-16 28.71 28.71 28.71 28.71 0.0M
2023-03-15 29.94 29.94 28.53 28.53 0.0M
2023-03-14 29.54 30.36 29.54 30.36 0.0M
2023-03-13 30.57 30.57 30.57 30.57 0.0M
2023-03-10 31.15 31.15 31.15 31.15 0.0M
2023-03-09 31.81 31.81 31.81 31.81 0.0M
2023-03-08 32.26 32.26 32.26 32.26 0.0M
2023-03-07 31.81 31.81 31.81 31.81 0.0M
2023-03-06 31.85 32.10 31.85 32.10 0.0M
2023-03-03 31.75 31.75 31.75 31.75 0.0M
2023-03-02 31.15 31.77 31.15 31.77 0.0M
2023-03-01 30.94 31.06 30.94 31.06 0.0M
2023-02-28 31.67 31.67 31.67 31.67 0.0M
2023-02-27 31.14 31.14 31.14 31.14 0.0M
2023-02-24 31.50 31.50 31.50 31.50 0.0M
2023-02-23 30.87 30.87 30.87 30.87 0.0M
2023-02-22 31.00 31.00 30.99 30.99 0.0M
2023-02-21 31.75 31.75 31.75 31.75 0.0M
2023-02-20 31.73 31.91 31.73 31.91 0.0M
2023-02-17 32.21 32.21 31.97 31.97 0.0M
2023-02-16 32.53 32.65 32.53 32.65 0.0M
2023-02-15 32.60 32.60 32.60 32.60 0.0M
2023-02-14 32.70 32.70 32.70 32.70 0.0M
2023-02-13 32.36 32.36 32.36 32.36 0.0M
2023-02-10 31.75 31.75 31.75 31.75 0.0M
2023-02-09 31.97 32.00 31.97 32.00 0.0M
2023-02-08 32.44 32.88 32.44 32.47 0.0M
2023-02-07 32.18 32.22 32.18 32.22 0.0M
2023-02-06 32.06 32.06 32.06 32.06 0.0M
2023-02-03 31.73 31.73 31.73 31.73 0.0M
2023-02-02 32.00 32.16 31.75 31.75 0.0M
2023-02-01 32.55 32.55 32.55 32.55 0.0M
2023-01-31 32.27 32.27 32.27 32.27 0.0M
2023-01-30 32.57 32.57 32.57 32.57 0.0M
2023-01-27 32.86 32.86 32.86 32.86 0.0M
2023-01-26 32.25 32.25 32.25 32.25 0.0M
2023-01-25 32.51 32.51 32.51 32.51 0.0M
2023-01-24 33.00 33.00 33.00 33.00 0.0M
2023-01-23 33.01 33.01 33.01 33.01 0.0M
2023-01-20 33.10 33.10 33.10 33.10 0.0M
2023-01-19 32.84 32.84 32.84 32.84 0.0M
2023-01-18 33.45 33.45 33.45 33.45 0.0M
2023-01-17 33.25 33.25 33.25 33.25 0.0M
2023-01-16 32.93 33.28 32.93 33.28 0.0M
2023-01-13 32.94 33.34 32.94 33.34 0.0M
2023-01-12 32.30 32.30 32.30 32.30 0.0M
2023-01-11 31.97 32.49 31.97 32.49 0.0M
2023-01-10 32.00 32.23 32.00 32.23 0.0M
2023-01-09 32.05 32.05 32.05 32.05 0.0M
2023-01-06 31.67 31.67 31.67 31.67 0.0M
2023-01-05 31.41 31.50 30.80 31.50 0.0M
2023-01-04 31.19 31.19 31.19 31.19 0.0M
2023-01-03 31.90 32.38 31.90 32.38 0.0M
2023-01-02 32.08 32.08 32.08 32.08 0.0M