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
2024-12-30 34.97 34.97 34.97 34.97 0.0M
2024-12-27 35.12 35.12 35.12 35.12 0.0M
2024-12-23 34.74 34.74 34.74 34.74 0.0M
2024-12-20 34.61 34.61 34.61 34.61 0.0M
2024-12-19 34.35 34.35 34.35 34.35 0.0M
2024-12-18 35.03 35.03 35.03 35.03 0.0M
2024-12-17 35.42 35.42 35.42 35.42 0.0M
2024-12-16 35.83 35.83 35.83 35.83 0.0M
2024-12-13 36.71 36.71 36.71 36.71 0.0M
2024-12-12 36.93 37.06 36.93 37.06 0.0M
2024-12-11 36.87 37.18 36.87 37.18 0.0M
2024-12-10 37.00 37.00 37.00 37.00 0.0M
2024-12-09 37.17 37.50 37.00 37.00 0.0M
2024-12-06 38.15 38.15 37.27 37.27 0.0M
2024-12-05 37.91 37.91 37.91 37.91 0.0M
2024-12-04 38.02 38.11 38.02 38.11 0.0M
2024-12-03 38.15 38.15 38.15 38.15 0.0M
2024-12-02 39.09 39.09 39.09 39.09 0.0M
2024-11-29 38.83 38.83 38.83 38.83 0.0M
2024-11-28 38.86 38.86 38.86 38.86 0.0M
2024-11-27 39.12 39.12 39.12 39.12 0.0M
2024-11-26 39.33 39.39 39.33 39.39 0.0M
2024-11-25 40.86 40.86 40.86 40.86 0.0M
2024-11-22 41.00 41.52 41.00 41.52 0.0M
2024-11-21 40.11 40.11 40.11 40.11 0.0M
2024-11-20 39.92 39.92 39.92 39.92 0.0M
2024-11-19 39.28 39.28 39.28 39.28 0.0M
2024-11-18 39.50 39.67 39.50 39.50 0.0M
2024-11-15 39.39 39.39 39.39 39.39 0.0M
2024-11-14 39.14 39.14 39.14 39.14 0.0M
2024-11-13 38.83 38.83 38.83 38.83 0.0M
2024-11-12 38.72 38.72 38.72 38.72 0.0M
2024-11-11 38.20 38.20 38.20 38.20 0.0M
2024-11-08 37.88 37.88 37.88 37.88 0.0M
2024-11-07 37.69 37.69 37.69 37.69 0.0M
2024-11-06 38.88 38.88 38.88 38.88 0.0M
2024-11-05 38.49 38.49 38.49 38.49 0.0M
2024-11-04 38.26 38.26 38.26 38.26 0.0M
2024-11-01 38.29 38.75 38.29 38.75 0.0M
2024-10-31 38.40 38.60 38.40 38.60 0.0M
2024-10-30 38.54 38.54 38.54 38.54 0.0M
2024-10-29 38.74 38.74 38.74 38.74 0.0M
2024-10-28 38.51 38.62 38.44 38.44 0.0M
2024-10-25 39.18 39.18 39.18 39.18 0.0M
2024-10-24 39.36 39.36 39.36 39.36 0.0M
2024-10-23 39.57 39.57 39.57 39.57 0.0M
2024-10-22 39.52 39.56 39.52 39.56 0.0M
2024-10-21 39.43 39.43 39.43 39.43 0.0M
2024-10-18 39.80 39.80 39.80 39.80 0.0M
2024-10-17 39.38 39.38 39.38 39.38 0.0M
2024-10-16 38.77 38.77 38.77 38.77 0.0M
2024-10-15 38.14 38.14 37.76 37.76 0.0M
2024-10-14 38.86 38.86 38.86 38.86 0.0M
2024-10-11 38.46 38.46 38.46 38.46 0.0M
2024-10-10 38.69 38.69 38.69 38.69 0.0M
2024-10-09 38.35 38.35 38.35 38.35 0.0M
2024-10-08 38.29 38.29 38.29 38.29 0.0M
2024-10-07 38.64 38.64 38.64 38.64 0.0M
2024-10-04 38.34 38.34 38.34 38.34 0.0M
2024-10-03 38.14 38.14 38.14 38.14 0.0M
2024-10-02 37.94 37.94 37.94 37.94 0.0M
2024-10-01 36.85 36.85 36.85 36.85 0.0M
2024-09-30 36.83 37.02 36.83 37.02 0.0M
2024-09-27 36.73 36.73 36.73 36.73 0.0M
2024-09-26 36.26 36.80 36.26 36.80 0.0M
2024-09-25 36.66 36.66 36.66 36.66 0.0M
2024-09-24 37.00 37.00 37.00 37.00 0.0M
2024-09-23 36.27 36.27 36.27 36.27 0.0M
2024-09-20 35.93 35.93 35.93 35.93 0.0M
2024-09-19 36.20 36.20 36.20 36.20 0.0M
2024-09-18 36.28 36.28 36.28 36.28 0.0M
2024-09-17 36.46 36.46 36.46 36.46 0.0M
2024-09-16 36.41 36.41 36.41 36.41 0.0M
2024-09-13 36.67 36.67 36.67 36.67 0.0M
2024-09-12 36.66 36.66 36.66 36.66 0.0M
2024-09-11 36.62 36.62 36.62 36.62 0.0M
2024-09-10 36.90 36.99 36.90 36.99 0.0M
2024-09-09 36.38 36.38 36.38 36.38 0.0M
2024-09-06 36.42 36.42 36.42 36.42 0.0M
2024-09-05 36.58 36.58 36.58 36.58 0.0M
2024-09-04 36.29 36.29 36.29 36.29 0.0M
2024-09-03 36.37 36.37 36.37 36.37 0.0M
2024-09-02 36.15 36.50 36.15 36.34 0.0M
2024-08-30 36.03 36.03 36.03 36.03 0.0M
2024-08-29 35.68 35.68 35.68 35.68 0.0M
2024-08-28 35.85 35.85 35.85 35.85 0.0M
2024-08-27 35.96 36.33 35.96 36.33 0.0M
2024-08-26 35.54 35.54 35.54 35.54 0.0M
2024-08-23 35.23 35.23 35.23 35.23 0.0M
2024-08-22 34.78 34.78 34.78 34.78 0.0M
2024-08-21 34.54 34.54 34.54 34.54 0.0M
2024-08-20 34.53 34.73 34.53 34.73 0.0M
2024-08-19 34.48 34.48 34.48 34.48 0.0M
2024-08-16 34.75 34.75 34.65 34.65 0.0M
2024-08-15 34.50 34.50 34.50 34.50 0.0M
2024-08-14 34.55 34.55 34.55 34.55 0.0M
2024-08-13 34.53 34.53 34.53 34.53 0.0M
2024-08-12 35.32 35.32 35.04 35.04 0.0M
2024-08-09 35.17 35.17 35.17 35.17 0.0M
2024-08-08 34.84 34.84 34.84 34.84 0.0M
2024-08-07 34.81 34.81 34.81 34.81 0.0M
2024-08-06 34.30 34.30 34.30 34.30 0.0M
2024-08-05 34.47 34.47 34.47 34.47 0.0M
2024-08-02 35.43 35.43 35.43 35.43 0.0M
2024-08-01 35.68 35.68 35.68 35.68 0.0M
2024-07-31 35.55 35.55 35.55 35.55 0.0M
2024-07-30 34.94 34.94 34.94 34.94 0.0M
2024-07-29 35.28 35.28 35.28 35.28 0.0M
2024-07-26 34.98 34.98 34.98 34.98 0.0M
2024-07-25 35.01 35.33 35.01 35.25 0.0M
2024-07-24 35.19 35.19 35.19 35.19 0.0M
2024-07-23 34.86 34.86 34.86 34.86 0.0M
2024-07-22 34.99 34.99 34.99 34.99 0.0M
2024-07-19 34.56 34.56 34.56 34.56 0.0M
2024-07-18 34.38 34.38 34.38 34.38 0.0M
2024-07-17 34.24 34.69 34.24 34.69 0.0M
2024-07-16 34.18 34.18 34.18 34.18 0.0M
2024-07-15 34.51 34.51 34.51 34.51 0.0M
2024-07-12 34.34 34.34 34.34 34.34 0.0M
2024-07-11 34.61 34.61 34.61 34.61 0.0M
2024-07-10 34.09 34.09 34.09 34.09 0.0M
2024-07-09 34.24 34.24 34.21 34.21 0.0M
2024-07-08 34.40 34.40 34.40 34.40 0.0M
2024-07-05 34.68 34.68 34.68 34.68 0.0M
2024-07-04 34.56 34.56 34.56 34.56 0.0M
2024-07-03 34.74 34.74 34.74 34.74 0.0M
2024-07-02 34.21 34.21 34.21 34.21 0.0M
2024-07-01 34.38 34.38 34.38 34.38 0.0M
2024-06-28 34.68 34.68 34.68 34.68 0.0M
2024-06-27 34.20 34.20 34.20 34.20 0.0M
2024-06-26 34.22 34.22 34.22 34.22 0.0M
2024-06-25 33.94 33.94 33.94 33.94 0.0M
2024-06-24 33.44 33.44 33.44 33.44 0.0M
2024-06-21 33.59 33.59 33.59 33.59 0.0M
2024-06-20 33.56 33.56 33.56 33.56 0.0M
2024-06-19 33.59 33.59 33.59 33.59 0.0M
2024-06-18 33.48 33.48 33.48 33.48 0.0M
2024-06-17 33.93 33.93 33.93 33.93 0.0M
2024-06-14 34.42 34.42 34.42 34.42 0.0M
2024-06-13 34.36 34.36 34.36 34.36 0.0M
2024-06-12 34.55 34.55 34.55 34.55 0.0M
2024-06-11 34.40 34.40 34.40 34.40 0.0M
2024-06-10 34.39 34.39 34.39 34.39 0.0M
2024-06-07 34.14 34.14 34.14 34.14 0.0M
2024-06-06 33.60 33.60 33.60 33.60 0.0M
2024-06-05 33.54 33.54 33.54 33.54 0.0M
2024-06-04 33.51 33.51 33.51 33.51 0.0M
2024-06-03 33.92 34.25 33.92 34.25 0.0M
2024-05-31 33.30 33.30 33.30 33.30 0.0M
2024-05-30 33.55 33.55 33.55 33.55 0.0M
2024-05-29 33.73 33.73 33.47 33.47 0.0M
2024-05-28 33.50 33.50 33.50 33.50 0.0M
2024-05-27 33.56 33.56 33.56 33.56 0.0M
2024-05-24 33.39 33.59 33.39 33.59 0.0M
2024-05-23 34.09 34.09 34.09 34.09 0.0M
2024-05-22 33.91 33.91 33.91 33.91 0.0M
2024-05-21 34.07 34.07 34.07 34.07 0.0M
2024-05-20 33.83 33.83 33.83 33.83 0.0M
2024-05-17 34.04 34.04 34.04 34.04 0.0M
2024-05-16 34.08 34.08 34.08 34.08 0.0M
2024-05-15 34.20 34.20 34.20 34.20 0.0M
2024-05-14 34.02 34.22 34.02 34.22 0.0M
2024-05-13 34.00 34.00 34.00 34.00 0.0M
2024-05-10 34.09 34.09 34.09 34.09 0.0M
2024-05-09 33.81 33.81 33.81 33.81 0.0M
2024-05-08 33.28 33.28 33.28 33.28 0.0M
2024-05-07 33.22 33.22 33.22 33.22 0.0M
2024-05-06 32.93 33.21 32.93 33.21 0.0M
2024-05-03 32.85 33.05 32.85 33.05 0.0M
2024-05-02 32.25 32.25 32.25 32.25 0.0M
2024-04-30 33.49 33.49 33.49 33.49 0.0M
2024-04-29 33.13 33.13 33.13 33.13 0.0M
2024-04-26 33.18 33.22 33.18 33.22 0.0M
2024-04-25 32.99 32.99 32.99 32.99 0.0M
2024-04-24 33.03 33.29 33.03 33.29 0.0M
2024-04-23 32.79 32.79 32.79 32.79 0.0M
2024-04-22 32.38 32.60 32.38 32.60 0.0M
2024-04-19 32.42 32.42 32.42 32.42 0.0M
2024-04-18 31.83 31.83 31.83 31.83 0.0M
2024-04-17 32.00 32.00 32.00 32.00 0.0M
2024-04-16 32.39 32.39 32.39 32.39 0.0M
2024-04-15 32.39 32.85 32.39 32.85 0.0M
2024-04-12 32.66 32.66 32.66 32.66 0.0M
2024-04-11 32.55 32.55 32.55 32.55 0.0M
2024-04-10 32.55 32.55 32.55 32.55 0.0M
2024-04-09 32.89 32.89 32.89 32.89 0.0M
2024-04-08 32.67 32.75 32.67 32.75 0.0M
2024-04-05 32.88 32.88 32.88 32.88 0.0M
2024-04-04 32.66 32.66 32.66 32.66 0.0M
2024-04-03 32.66 32.66 32.54 32.54 0.0M
2024-04-02 32.77 32.77 32.77 32.77 0.0M
2024-03-28 32.35 32.35 32.35 32.35 0.0M
2024-03-27 32.02 32.02 32.02 32.02 0.0M
2024-03-26 31.98 31.98 31.98 31.98 0.0M
2024-03-25 32.05 32.05 32.05 32.05 0.0M
2024-03-22 32.11 32.11 32.11 32.11 0.0M
2024-03-21 31.98 31.98 31.98 31.98 0.0M
2024-03-20 32.11 32.11 32.11 32.11 0.0M
2024-03-19 32.02 32.02 32.02 32.02 0.0M
2024-03-18 32.04 32.04 32.04 32.04 0.0M
2024-03-15 32.15 32.15 32.15 32.15 0.0M
2024-03-14 32.34 32.34 32.34 32.34 0.0M
2024-03-13 32.58 32.80 32.58 32.62 0.0M
2024-03-12 32.57 32.57 32.57 32.57 0.0M
2024-03-11 32.28 32.77 32.28 32.77 0.0M
2024-03-08 32.30 32.30 32.30 32.30 0.0M
2024-03-07 32.12 32.31 32.12 32.31 0.0M
2024-03-06 31.82 31.82 31.82 31.82 0.0M
2024-03-05 31.69 31.69 31.69 31.69 0.0M
2024-03-04 32.16 32.16 32.16 32.16 0.0M
2024-03-01 32.10 32.10 32.10 32.10 0.0M
2024-02-29 31.92 31.92 31.92 31.92 0.0M
2024-02-28 32.02 32.02 32.02 32.02 0.0M
2024-02-27 31.80 31.80 31.80 31.80 0.0M
2024-02-26 31.82 31.82 31.77 31.77 0.0M
2024-02-23 31.76 31.76 31.76 31.76 0.0M
2024-02-22 31.47 31.60 31.47 31.60 0.0M
2024-02-21 30.99 30.99 30.99 30.99 0.0M
2024-02-20 31.26 31.26 31.26 31.26 0.0M
2024-02-19 31.12 31.24 31.12 31.24 0.0M
2024-02-16 31.36 31.36 31.36 31.36 0.0M
2024-02-15 31.02 31.02 31.02 31.02 0.0M
2024-02-14 30.83 30.83 30.83 30.83 0.0M
2024-02-13 31.37 31.37 31.09 31.09 0.0M
2024-02-12 30.96 31.45 30.96 31.45 0.0M
2024-02-09 31.12 31.25 31.12 31.25 0.0M
2024-02-08 31.14 31.28 31.14 31.28 0.0M
2024-02-07 31.05 31.05 31.05 31.05 0.0M
2024-02-06 31.03 31.03 31.03 31.03 0.0M
2024-02-05 31.59 31.59 31.59 31.59 0.0M
2024-02-02 31.62 31.62 31.62 31.62 0.0M
2024-02-01 31.77 31.77 31.77 31.77 0.0M
2024-01-31 31.97 31.97 31.83 31.83 0.0M
2024-01-30 31.99 31.99 31.99 31.99 0.0M
2024-01-29 31.84 31.91 31.84 31.91 0.0M
2024-01-26 31.62 31.62 31.62 31.62 0.0M
2024-01-25 31.26 31.70 31.26 31.70 0.0M
2024-01-24 31.16 31.16 31.16 31.16 0.0M
2024-01-23 30.83 30.83 30.83 30.83 0.0M
2024-01-22 30.61 30.61 30.61 30.61 0.0M
2024-01-19 30.82 30.82 30.82 30.82 0.0M
2024-01-18 30.76 30.76 30.76 30.76 0.0M
2024-01-17 31.08 31.08 31.08 31.08 0.0M
2024-01-16 31.44 31.44 31.44 31.44 0.0M
2024-01-15 31.26 31.26 31.26 31.26 0.0M
2024-01-12 31.40 31.40 31.40 31.40 0.0M
2024-01-11 31.20 31.20 31.20 31.20 0.0M
2024-01-10 30.92 31.07 30.92 31.07 0.0M
2024-01-09 31.13 31.13 31.13 31.13 0.0M
2024-01-08 31.02 31.02 31.02 31.02 0.0M
2024-01-05 31.42 31.42 31.42 31.42 0.0M
2024-01-04 31.43 31.43 31.43 31.43 0.0M
2024-01-03 31.08 31.08 31.08 31.08 0.0M
2024-01-02 31.08 31.08 31.08 31.08 0.0M