Peugeot Invest

PEUG
🏛️ uk →
74.25
Last Update: 2025-09-26
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
2021-12-31 125.60 125.60 124.40 125.10 0.0M
2021-12-30 124.00 126.00 123.80 125.50 0.0M
2021-12-29 125.00 125.00 123.00 123.00 0.0M
2021-12-24 120.60 121.00 120.40 120.40 0.0M
2021-12-23 119.60 120.80 119.60 120.80 0.0M
2021-12-22 117.80 118.00 116.90 116.90 0.0M
2021-12-21 115.40 116.00 115.20 115.20 0.0M
2021-12-20 113.40 113.40 113.40 113.40 0.0M
2021-12-17 115.40 115.40 115.40 115.40 0.0M
2021-12-16 118.30 118.30 118.30 118.30 0.0M
2021-12-15 115.60 115.60 115.60 115.60 0.0M
2021-12-14 115.80 115.80 115.20 115.20 0.0M
2021-12-13 116.60 116.60 115.20 115.60 0.0M
2021-12-10 117.10 117.10 117.10 117.10 0.0M
2021-12-09 117.80 117.80 117.10 117.10 0.0M
2021-12-08 118.40 119.40 117.60 119.30 0.0M
2021-12-07 118.20 120.00 118.20 119.50 0.0M
2021-12-06 114.80 116.20 114.20 115.40 0.0M
2021-12-03 114.40 115.60 114.40 115.60 0.0M
2021-12-02 117.80 117.80 116.30 116.30 0.0M
2021-12-01 114.63 118.40 114.63 117.30 0.0M
2021-11-30 114.00 115.40 112.80 115.00 0.0M
2021-11-29 117.00 117.00 115.80 115.80 0.0M
2021-11-26 116.60 118.00 116.20 116.50 0.0M
2021-11-25 122.40 122.40 121.40 121.40 0.0M
2021-11-24 122.40 122.60 121.00 121.00 0.0M
2021-11-23 123.40 123.40 123.40 123.40 0.0M
2021-11-22 124.00 124.10 123.00 124.10 0.0M
2021-11-19 123.80 124.40 123.80 124.10 0.0M
2021-11-18 127.60 127.60 126.20 126.30 0.0M
2021-11-17 130.60 130.60 129.40 129.40 0.0M
2021-11-16 131.60 131.60 131.40 131.40 0.0M
2021-11-15 131.20 131.20 131.20 131.20 0.0M
2021-11-12 130.20 132.00 130.20 131.60 0.0M
2021-11-11 130.80 131.60 130.40 130.40 0.0M
2021-11-10 128.60 130.60 128.60 130.60 0.0M
2021-11-09 131.00 131.00 129.60 129.60 0.0M
2021-11-08 130.40 130.40 129.20 129.20 0.0M
2021-11-05 128.00 130.40 128.00 130.20 0.0M
2021-11-04 128.00 128.40 127.80 128.40 0.0M
2021-11-03 126.20 126.20 126.10 126.10 0.0M
2021-11-02 125.40 126.20 125.10 125.10 0.0M
2021-11-01 124.00 124.30 124.00 124.30 0.0M
2021-10-29 120.40 120.40 120.00 120.20 0.0M
2021-10-28 120.20 120.60 120.20 120.60 0.0M
2021-10-27 120.40 120.60 120.00 120.20 0.0M
2021-10-26 120.60 120.60 120.20 120.20 0.0M
2021-10-25 120.00 121.00 120.00 121.00 0.0M
2021-10-22 120.20 120.20 120.20 120.20 0.0M
2021-10-21 119.40 120.20 119.40 120.20 0.0M
2021-10-20 119.20 120.00 119.20 120.00 0.0M
2021-10-19 119.80 120.00 119.80 120.00 0.0M
2021-10-18 121.60 121.60 119.70 119.70 0.0M
2021-10-15 122.20 122.20 122.00 122.00 0.0M
2021-10-14 121.40 121.40 120.40 120.80 0.0M
2021-10-13 120.80 120.80 120.80 120.80 0.0M
2021-10-12 118.90 118.90 118.90 118.90 0.0M
2021-10-11 120.00 120.40 120.00 120.20 0.0M
2021-10-08 118.40 120.00 118.40 120.00 0.0M
2021-10-07 118.60 118.60 117.30 117.30 0.0M
2021-10-06 116.20 116.60 115.60 115.60 0.0M
2021-10-05 118.60 118.70 117.80 118.70 0.0M
2021-10-04 118.00 119.80 117.40 118.70 0.0M
2021-10-01 120.20 120.20 119.60 119.70 0.0M
2021-09-30 120.60 120.60 120.60 120.60 0.0M
2021-09-29 120.80 121.20 120.60 120.60 0.0M
2021-09-28 123.20 123.20 120.20 120.20 0.0M
2021-09-27 125.00 125.00 123.20 124.70 0.0M
2021-09-24 123.40 125.10 123.40 125.10 0.0M
2021-09-23 125.00 127.60 124.70 124.70 0.0M
2021-09-22 120.60 120.80 120.20 120.20 0.0M
2021-09-21 117.00 119.40 117.00 118.30 0.0M
2021-09-20 112.20 112.20 110.00 112.00 0.0M
2021-09-17 117.60 117.60 115.40 116.70 0.0M
2021-09-16 119.20 119.20 117.90 117.90 0.0M
2021-09-15 117.20 117.20 116.10 116.10 0.0M
2021-09-14 115.80 116.00 115.80 116.00 0.0M
2021-09-13 115.60 115.60 115.60 115.60 0.0M
2021-09-09 115.80 115.80 115.80 115.80 0.0M
2021-09-08 115.00 115.00 115.00 115.00 0.0M
2021-09-07 117.60 117.60 116.30 116.30 0.0M
2021-09-06 117.00 118.00 116.60 117.90 0.0M
2021-09-03 116.10 116.10 116.10 116.10 0.0M
2021-09-02 116.80 116.80 116.10 116.10 0.0M
2021-09-01 116.00 116.00 115.80 115.80 0.0M
2021-08-31 116.60 116.60 115.00 115.80 0.0M
2021-08-27 114.80 114.80 114.80 114.80 0.0M
2021-08-26 114.60 114.60 114.60 114.60 0.0M
2021-08-25 115.00 115.20 115.00 115.20 0.0M
2021-08-24 114.00 114.60 113.80 113.80 0.0M
2021-08-20 112.00 112.40 112.00 112.40 0.0M
2021-08-19 113.00 113.80 113.00 113.80 0.0M
2021-08-18 115.40 116.10 115.20 116.10 0.0M
2021-08-17 115.80 115.80 115.60 115.60 0.0M
2021-08-16 116.80 117.30 116.80 117.30 0.0M
2021-08-13 118.40 118.40 117.90 117.90 0.0M
2021-08-12 117.40 119.10 117.40 119.10 0.0M
2021-08-11 119.00 119.10 119.00 119.10 0.0M
2021-08-10 118.50 118.50 118.50 118.50 0.0M
2021-08-09 119.20 119.20 118.20 119.10 0.0M
2021-08-06 117.80 119.00 117.80 118.30 0.0M
2021-08-05 115.80 116.50 115.80 116.50 0.0M
2021-08-04 115.60 115.60 114.60 115.40 0.0M
2021-08-03 112.20 115.20 112.20 114.80 0.0M
2021-08-02 108.50 108.50 108.50 108.50 0.0M
2021-07-30 108.20 108.50 107.60 108.50 0.0M
2021-07-29 108.80 108.80 108.10 108.10 0.0M
2021-07-28 107.00 107.00 106.80 106.80 0.0M
2021-07-27 107.60 108.00 106.80 106.80 0.0M
2021-07-26 109.20 109.40 108.70 108.70 0.0M
2021-07-23 109.20 109.90 109.20 109.90 0.0M
2021-07-22 110.20 110.80 108.60 108.70 0.0M
2021-07-20 105.40 106.60 105.40 106.60 0.0M
2021-07-19 105.60 105.60 105.40 105.40 0.0M
2021-07-16 110.40 110.40 110.10 110.10 0.0M
2021-07-15 111.20 111.60 111.00 111.00 0.0M
2021-07-14 112.20 112.20 112.20 112.20 0.0M
2021-07-13 112.40 112.80 112.00 112.00 0.0M
2021-07-12 111.24 112.40 110.80 112.40 0.0M
2021-07-09 110.80 112.20 110.80 112.20 0.0M
2021-07-08 111.20 111.20 110.70 110.70 0.0M
2021-07-07 115.00 115.00 113.60 113.60 0.0M
2021-07-06 114.60 115.00 114.20 115.00 0.0M
2021-07-05 114.00 115.00 114.00 114.20 0.0M
2021-07-02 115.00 115.00 114.20 115.00 0.0M
2021-07-01 114.00 114.80 113.60 114.20 0.0M
2021-06-30 115.20 115.20 113.80 113.80 0.0M
2021-06-29 116.20 116.20 116.10 116.10 0.0M
2021-06-28 115.80 116.70 115.80 116.70 0.0M
2021-06-25 116.60 116.60 116.00 116.30 0.0M
2021-06-24 115.60 116.10 115.60 116.10 0.0M
2021-06-23 117.00 117.40 115.40 115.60 0.0M
2021-06-22 117.40 117.50 116.80 117.50 0.0M
2021-06-21 114.60 117.60 114.60 117.40 0.0M
2021-06-18 117.40 118.70 117.00 118.70 0.0M
2021-06-17 118.01 118.10 118.01 118.10 0.0M
2021-06-16 117.60 118.70 117.60 118.70 0.0M
2021-06-15 118.29 118.50 118.29 118.50 0.0M
2021-06-14 118.00 118.00 117.90 117.90 0.0M
2021-06-10 120.00 120.00 118.60 119.70 0.0M
2021-06-09 117.60 118.70 117.60 118.70 0.0M
2021-06-08 117.40 118.80 117.30 117.30 0.0M
2021-06-07 117.20 117.60 117.20 117.60 0.0M
2021-06-04 116.00 117.00 115.80 115.80 0.0M
2021-06-03 114.20 114.80 114.00 114.80 0.0M
2021-06-02 113.40 114.80 113.40 114.80 0.0M
2021-06-01 114.80 115.60 114.60 114.60 0.0M
2021-05-28 112.80 112.80 112.80 112.80 0.0M
2021-05-27 112.40 112.40 112.40 112.40 0.0M
2021-05-26 110.60 111.00 110.30 110.30 0.0M
2021-05-25 111.40 111.40 111.10 111.10 0.0M
2021-05-24 109.90 109.90 109.90 109.90 0.0M
2021-05-21 110.00 110.20 109.59 109.59 0.0M
2021-05-20 111.40 111.40 110.70 110.70 0.0M
2021-05-19 110.60 110.80 109.90 109.90 0.0M
2021-05-18 111.60 111.60 110.10 110.10 0.0M
2021-05-17 109.80 111.10 109.80 111.10 0.0M
2021-05-14 113.00 113.00 113.00 113.00 0.0M
2021-05-13 111.20 111.20 110.90 110.90 0.0M
2021-05-12 112.40 112.40 112.20 112.20 0.0M
2021-05-11 110.90 110.90 110.90 110.90 0.0M
2021-05-10 114.80 115.40 114.80 115.40 0.0M
2021-05-06 118.60 118.60 116.30 116.30 0.0M
2021-05-05 113.40 116.20 113.40 116.10 0.0M
2021-05-04 113.40 113.40 113.00 113.00 0.0M
2021-04-30 112.00 113.00 111.80 112.00 0.0M
2021-04-29 114.80 114.80 113.80 114.00 0.0M
2021-04-28 115.00 115.20 114.40 115.20 0.0M
2021-04-27 114.20 114.60 113.20 114.40 0.0M
2021-04-26 113.20 115.00 113.20 115.00 0.0M
2021-04-23 112.80 112.80 112.40 112.40 0.0M
2021-04-22 111.00 111.00 110.30 110.30 0.0M
2021-04-21 112.20 112.20 110.60 110.90 0.0M
2021-04-20 113.80 113.80 112.60 112.60 0.0M
2021-04-19 114.60 114.60 114.00 114.20 0.0M
2021-04-16 112.60 112.60 112.60 112.60 0.0M
2021-04-15 110.50 110.50 110.50 110.50 0.0M
2021-04-13 109.60 110.80 109.60 110.50 0.0M
2021-04-12 110.00 110.20 109.20 109.70 0.0M
2021-04-09 109.80 109.80 109.00 109.50 0.0M
2021-04-08 111.60 111.60 111.10 111.10 0.0M
2021-04-07 112.00 112.00 110.80 111.50 0.0M
2021-04-06 114.40 114.40 112.00 112.00 0.0M
2021-04-01 112.40 112.60 112.00 112.00 0.0M
2021-03-31 111.60 111.60 111.10 111.10 0.0M
2021-03-30 112.60 113.00 112.00 112.00 0.0M
2021-03-29 109.80 112.80 109.80 112.20 0.0M
2021-03-26 104.80 108.20 104.75 107.80 0.0M
2021-03-25 103.00 104.00 101.60 102.70 0.0M
2021-03-24 102.00 102.00 100.60 100.75 0.0M
2021-03-23 101.80 102.05 101.00 102.05 0.0M
2021-03-22 105.20 105.20 103.10 103.10 0.0M
2021-03-19 106.20 106.20 104.80 104.80 0.0M
2021-03-18 105.80 107.40 105.00 106.80 0.0M
2021-03-17 103.60 104.60 103.60 104.20 0.0M
2021-03-16 105.14 105.20 104.40 105.20 0.0M
2021-03-15 103.40 105.20 103.40 104.80 0.0M
2021-03-12 101.80 102.80 101.20 101.70 0.0M
2021-03-11 101.80 102.40 101.60 102.05 0.0M
2021-03-10 104.80 104.80 102.20 102.45 0.0M
2021-03-09 102.20 103.80 102.20 102.90 0.0M
2021-03-08 98.10 101.20 98.10 100.75 0.0M
2021-03-05 96.50 98.10 96.10 96.20 0.0M
2021-03-04 95.50 98.30 95.50 97.00 0.0M
2021-03-03 96.50 97.00 95.15 95.15 0.0M
2021-03-02 96.90 97.00 94.75 94.75 0.0M
2021-03-01 95.40 96.00 94.60 95.75 0.0M
2021-02-26 95.40 95.40 94.20 94.55 0.0M
2021-02-25 96.30 96.30 96.00 96.00 0.0M
2021-02-24 96.70 97.80 96.70 96.80 0.0M
2021-02-23 94.60 95.20 94.30 94.95 0.0M
2021-02-22 93.90 94.10 93.80 93.80 0.0M
2021-02-19 94.30 95.10 94.20 94.95 0.0M
2021-02-18 94.80 94.80 93.10 93.20 0.0M
2021-02-17 95.30 95.30 94.00 95.05 0.0M
2021-02-16 94.60 95.20 94.40 94.75 0.0M
2021-02-15 94.50 94.70 94.00 94.15 0.0M
2021-02-12 94.40 94.40 92.60 92.60 0.0M
2021-02-11 93.90 94.80 93.90 94.35 0.0M
2021-02-10 95.00 95.50 93.50 93.50 0.0M
2021-02-09 94.40 94.90 94.40 94.65 0.0M
2021-02-08 93.80 94.75 93.70 94.75 0.0M
2021-02-05 94.00 94.00 93.10 93.60 0.0M
2021-02-04 93.50 93.50 93.10 93.30 0.0M
2021-02-03 93.40 93.80 92.70 92.70 0.0M
2021-02-02 92.60 92.60 91.45 91.45 0.0M
2021-02-01 91.20 92.20 89.40 89.90 0.0M
2021-01-29 90.60 92.40 90.60 91.35 0.0M
2021-01-28 89.00 92.30 89.00 91.75 0.0M
2021-01-27 95.00 95.10 91.65 91.65 0.0M
2021-01-26 95.50 96.50 94.45 94.45 0.0M
2021-01-25 96.50 96.60 95.00 95.35 0.0M
2021-01-22 97.70 98.50 97.00 97.65 0.0M
2021-01-21 101.20 101.20 100.75 100.75 0.0M
2021-01-20 102.00 102.20 101.40 101.40 0.0M
2021-01-18 97.10 98.00 97.10 98.00 0.0M
2021-01-15 97.20 97.20 97.00 97.00 0.0M
2021-01-14 97.10 98.70 97.10 98.35 0.0M
2021-01-13 98.40 98.40 96.10 96.40 0.0M
2021-01-12 96.30 97.20 96.30 97.20 0.0M
2021-01-11 95.70 95.80 95.00 95.35 0.0M
2021-01-08 95.40 97.50 95.00 96.60 0.0M
2021-01-07 95.60 96.40 94.70 95.35 0.0M
2021-01-06 95.00 95.90 94.60 95.25 0.0M
2021-01-05 95.50 96.70 95.50 95.90 0.0M
2021-01-04 94.60 95.00 94.60 94.95 0.0M