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
2025-09-29 34.04 34.04 34.04 34.04 0.0M
2025-09-26 34.59 34.59 34.59 34.59 0.0M
2025-09-25 34.32 34.32 34.32 34.32 0.0M
2025-09-24 33.88 33.88 33.88 33.88 0.0M
2025-09-23 33.48 33.48 33.48 33.48 0.0M
2025-09-22 33.92 33.92 33.92 33.92 0.0M
2025-09-19 33.66 33.66 33.66 33.66 0.0M
2025-09-18 33.36 33.36 33.36 33.36 0.0M
2025-09-17 33.05 33.05 33.05 33.05 0.0M
2025-09-16 32.64 32.64 32.64 32.64 0.0M
2025-09-15 33.15 33.15 32.78 32.78 0.0M
2025-09-12 33.10 33.62 33.10 33.62 0.0M
2025-09-11 32.96 32.96 32.96 32.96 0.0M
2025-09-10 32.58 32.58 32.58 32.58 0.0M
2025-09-09 32.20 32.20 32.20 32.20 0.0M
2025-09-08 32.24 32.24 32.24 32.24 0.0M
2025-09-05 32.20 32.20 32.20 32.20 0.0M
2025-09-04 32.19 32.19 32.19 32.19 0.0M
2025-09-03 32.36 32.36 32.15 32.15 0.0M
2025-09-02 32.26 32.67 32.26 32.67 0.0M
2025-09-01 32.15 32.15 32.15 32.15 0.0M
2025-08-29 32.00 32.00 32.00 32.00 0.0M
2025-08-28 32.21 32.21 32.21 32.21 0.0M
2025-08-27 32.05 32.05 32.05 32.05 0.0M
2025-08-26 32.31 32.31 32.31 32.31 0.0M
2025-08-25 32.36 32.36 32.36 32.36 0.0M
2025-08-22 32.52 32.52 32.52 32.52 0.0M
2025-08-21 32.16 32.16 32.16 32.16 0.0M
2025-08-20 31.59 31.59 31.59 31.59 0.0M
2025-08-19 31.31 31.31 31.31 31.31 0.0M
2025-08-18 31.19 31.19 31.19 31.19 0.0M
2025-08-15 31.30 31.30 31.30 31.30 0.0M
2025-08-14 31.03 31.03 31.03 31.03 0.0M
2025-08-13 30.38 30.38 30.38 30.38 0.0M
2025-08-12 30.65 30.65 30.48 30.48 0.0M
2025-08-11 30.48 30.48 30.48 30.48 0.0M
2025-08-08 31.54 31.54 31.54 31.54 0.0M
2025-08-07 31.50 31.50 31.50 31.50 0.0M
2025-08-06 32.11 32.11 32.11 32.11 0.0M
2025-08-05 32.13 32.13 32.13 32.13 0.0M
2025-08-04 32.05 32.05 32.05 32.05 0.0M
2025-08-01 32.38 32.38 32.38 32.38 0.0M
2025-07-31 32.35 32.35 32.35 32.35 0.0M
2025-07-30 31.89 31.89 31.89 31.89 0.0M
2025-07-29 31.68 31.98 31.68 31.98 0.0M
2025-07-28 31.23 31.23 31.23 31.23 0.0M
2025-07-25 31.56 31.56 31.56 31.56 0.0M
2025-07-24 31.59 31.63 31.59 31.63 0.0M
2025-07-23 31.55 31.55 31.55 31.55 0.0M
2025-07-22 31.28 31.28 31.27 31.27 0.0M
2025-07-21 31.91 31.91 31.91 31.91 0.0M
2025-07-18 31.87 31.87 31.87 31.87 0.0M
2025-07-17 31.73 31.73 31.73 31.73 0.0M
2025-07-16 31.88 31.88 31.88 31.88 0.0M
2025-07-15 31.79 31.79 31.79 31.79 0.0M
2025-07-14 31.39 31.39 31.39 31.39 0.0M
2025-07-11 31.33 31.33 31.33 31.33 0.0M
2025-07-10 30.93 30.93 30.93 30.93 0.0M
2025-07-09 31.10 31.10 31.10 31.10 0.0M
2025-07-08 30.79 30.79 30.79 30.79 0.0M
2025-07-07 31.53 31.86 31.00 31.00 0.0M
2025-07-04 31.49 31.49 31.49 31.49 0.0M
2025-07-03 31.52 31.52 31.52 31.52 0.0M
2025-07-02 31.62 31.62 31.62 31.62 0.0M
2025-07-01 31.69 31.69 31.69 31.69 0.0M
2025-06-30 31.74 31.74 31.74 31.74 0.0M
2025-06-27 32.30 32.30 32.30 32.30 0.0M
2025-06-26 31.31 31.31 31.31 31.31 0.0M
2025-06-25 31.70 31.70 31.70 31.70 0.0M
2025-06-24 31.22 31.22 31.22 31.22 0.0M
2025-06-23 32.52 32.52 32.52 32.52 0.0M
2025-06-20 32.17 32.19 32.17 32.19 0.0M
2025-06-19 31.97 32.11 31.97 32.11 0.0M
2025-06-18 32.81 32.81 32.81 32.81 0.0M
2025-06-17 32.34 32.34 32.34 32.34 0.0M
2025-06-16 33.03 33.03 33.03 33.03 0.0M
2025-06-13 33.09 33.09 33.09 33.09 0.0M
2025-06-12 32.42 32.42 32.42 32.42 0.0M
2025-06-11 32.54 32.54 32.54 32.54 0.0M
2025-06-10 32.51 32.98 32.51 32.98 0.0M
2025-06-09 32.61 32.70 32.61 32.70 0.0M
2025-06-06 32.93 32.93 32.93 32.93 0.0M
2025-06-05 32.96 33.01 32.96 33.01 0.0M
2025-06-04 33.25 33.25 33.25 33.25 0.0M
2025-06-03 32.94 32.94 32.94 32.94 0.0M
2025-06-02 33.06 33.06 33.06 33.06 0.0M
2025-05-30 32.66 32.66 32.66 32.66 0.0M
2025-05-29 33.29 33.29 33.29 33.29 0.0M
2025-05-28 33.16 33.38 33.16 33.38 0.0M
2025-05-27 33.11 33.11 33.11 33.11 0.0M
2025-05-26 32.89 32.89 32.89 32.89 0.0M
2025-05-23 32.74 32.74 32.74 32.74 0.0M
2025-05-22 32.86 32.86 32.86 32.86 0.0M
2025-05-21 33.06 33.06 33.06 33.06 0.0M
2025-05-20 33.30 33.30 33.30 33.30 0.0M
2025-05-19 33.39 33.39 33.39 33.39 0.0M
2025-05-16 33.41 33.41 33.41 33.41 0.0M
2025-05-15 33.05 33.59 33.05 33.59 0.0M
2025-05-14 33.12 33.12 33.12 33.12 0.0M
2025-05-13 33.18 33.55 33.18 33.55 0.0M
2025-05-12 33.14 33.14 33.14 33.14 0.0M
2025-05-09 34.95 34.95 34.95 34.95 0.0M
2025-05-08 34.82 34.82 34.81 34.81 0.0M
2025-05-07 34.19 34.19 34.19 34.19 0.0M
2025-05-06 34.28 34.28 34.28 34.28 0.0M
2025-05-05 33.88 33.88 33.88 33.88 0.0M
2025-05-02 34.02 34.02 34.02 34.02 0.0M
2025-04-30 33.67 33.67 33.67 33.67 0.0M
2025-04-29 33.83 33.83 33.83 33.83 0.0M
2025-04-28 33.64 33.64 33.64 33.64 0.0M
2025-04-25 33.68 33.68 33.68 33.68 0.0M
2025-04-24 33.45 33.45 33.45 33.45 0.0M
2025-04-23 33.72 33.72 33.72 33.72 0.0M
2025-04-22 32.59 32.59 32.59 32.59 0.0M
2025-04-17 32.85 32.85 32.85 32.85 0.0M
2025-04-16 32.29 32.29 32.29 32.29 0.0M
2025-04-15 32.36 32.36 32.36 32.36 0.0M
2025-04-14 31.92 31.92 31.92 31.92 0.0M
2025-04-11 31.23 31.23 30.73 30.74 0.0M
2025-04-10 32.72 32.72 32.18 32.18 0.0M
2025-04-09 31.44 31.44 31.44 31.44 0.0M
2025-04-08 33.25 33.25 33.05 33.25 0.0M
2025-04-07 31.04 32.98 30.20 32.98 0.0M
2025-04-04 36.28 36.28 34.49 34.49 0.0M
2025-04-03 36.81 36.81 36.81 36.81 0.0M
2025-04-02 37.35 37.35 37.35 37.35 0.0M
2025-04-01 36.85 37.22 36.85 37.22 0.0M
2025-03-31 36.63 36.63 36.63 36.63 0.0M
2025-03-28 36.83 36.83 36.83 36.83 0.0M
2025-03-27 37.07 37.12 37.05 37.12 0.0M
2025-03-26 37.09 37.09 37.09 37.09 0.0M
2025-03-25 37.08 37.08 37.08 37.08 0.0M
2025-03-24 36.60 36.60 36.60 36.60 0.0M
2025-03-21 36.79 36.79 36.79 36.79 0.0M
2025-03-20 36.12 36.12 36.12 36.12 0.0M
2025-03-19 35.58 35.58 35.58 35.58 0.0M
2025-03-18 35.63 36.00 35.63 36.00 0.0M
2025-03-17 35.30 35.30 35.30 35.30 0.0M
2025-03-14 35.52 35.52 35.52 35.52 0.0M
2025-03-13 35.45 35.69 35.45 35.63 0.0M
2025-03-12 34.95 34.95 34.95 34.95 0.0M
2025-03-11 35.32 35.32 35.11 35.11 0.0M
2025-03-10 34.69 34.69 34.69 34.69 0.0M
2025-03-07 34.72 34.72 34.72 34.72 0.0M
2025-03-06 34.76 34.96 34.76 34.96 0.0M
2025-03-05 35.85 35.86 35.85 35.86 0.0M
2025-03-04 36.60 36.60 36.60 36.60 0.0M
2025-03-03 37.28 37.28 37.28 37.28 0.0M
2025-02-28 34.83 35.16 34.83 35.16 0.0M
2025-02-27 34.44 34.44 34.44 34.44 0.0M
2025-02-26 34.43 34.43 34.43 34.43 0.0M
2025-02-25 34.30 34.30 34.30 34.30 0.0M
2025-02-24 34.41 34.41 34.41 34.41 0.0M
2025-02-21 34.53 34.53 34.53 34.53 0.0M
2025-02-20 34.71 34.71 34.71 34.71 0.0M
2025-02-19 34.68 34.68 34.68 34.68 0.0M
2025-02-18 34.45 34.90 34.45 34.90 0.0M
2025-02-17 34.39 34.70 34.39 34.70 0.0M
2025-02-14 35.14 35.14 35.14 35.14 0.0M
2025-02-13 34.78 34.78 34.78 34.78 0.0M
2025-02-12 35.41 35.41 35.41 35.41 0.0M
2025-02-11 35.36 35.36 35.36 35.36 0.0M
2025-02-10 35.28 35.28 35.28 35.28 0.0M
2025-02-07 35.03 35.03 34.80 34.80 0.0M
2025-02-06 35.00 35.00 35.00 35.00 0.0M
2025-02-05 34.75 34.75 34.75 34.75 0.0M
2025-02-04 33.88 33.88 33.88 33.88 0.0M
2025-02-03 35.21 35.21 34.08 34.08 0.0M
2025-01-31 35.38 35.38 35.38 35.38 0.0M
2025-01-30 35.02 35.02 35.02 35.02 0.0M
2025-01-29 34.71 34.71 34.71 34.71 0.0M
2025-01-28 34.98 35.01 34.98 35.01 0.0M
2025-01-27 35.23 35.23 35.23 35.23 0.0M
2025-01-24 35.51 35.51 35.51 35.51 0.0M
2025-01-23 35.64 35.64 35.64 35.64 0.0M
2025-01-22 36.01 36.01 35.71 35.71 0.0M
2025-01-21 36.67 36.70 36.67 36.70 0.0M
2025-01-20 36.21 36.21 36.21 36.21 0.0M
2025-01-17 35.86 35.86 35.86 35.86 0.0M
2025-01-16 35.69 36.01 35.69 36.01 0.0M
2025-01-15 35.52 35.52 35.52 35.52 0.0M
2025-01-14 35.28 35.28 35.28 35.28 0.0M
2025-01-13 35.46 35.76 35.46 35.76 0.0M
2025-01-10 35.75 35.75 35.75 35.75 0.0M
2025-01-09 35.73 35.73 35.73 35.73 0.0M
2025-01-08 35.29 35.73 35.29 35.73 0.0M
2025-01-07 35.04 35.44 35.04 35.44 0.0M
2025-01-06 35.77 35.77 35.77 35.77 0.0M
2025-01-03 35.96 36.20 35.96 36.20 0.0M
2025-01-02 35.47 36.04 35.47 36.04 0.0M