Pershing Square

PSHP
🏛️ germany →
54.30
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
2021-12-29 36.10 36.10 36.10 36.10 0.0M
2021-12-28 36.10 36.10 36.00 36.00 0.0M
2021-12-27 36.30 36.35 35.90 35.90 0.0M
2021-12-22 35.90 35.90 35.20 35.20 0.0M
2021-12-21 35.85 36.05 35.85 35.95 0.0M
2021-12-20 35.75 35.75 35.40 35.40 0.0M
2021-12-17 35.80 35.80 35.80 35.80 0.0M
2021-12-16 36.10 36.10 36.10 36.10 0.0M
2021-12-14 35.90 35.90 35.90 35.90 0.0M
2021-12-13 37.20 37.20 37.20 37.20 0.0M
2021-12-10 37.00 37.00 36.40 36.40 0.0M
2021-12-09 36.65 36.65 36.55 36.55 0.0M
2021-12-08 36.30 36.30 36.30 36.30 0.0M
2021-12-07 36.40 36.40 36.40 36.40 0.0M
2021-12-06 34.40 35.30 34.40 35.05 0.0M
2021-12-03 34.35 34.35 34.10 34.10 0.0M
2021-12-02 34.90 35.20 34.70 35.20 0.0M
2021-12-01 34.90 35.80 34.90 35.65 0.0M
2021-11-30 34.30 34.30 34.30 34.30 0.0M
2021-11-29 36.60 36.60 35.60 35.60 0.0M
2021-11-26 35.55 35.55 35.55 35.55 0.0M
2021-11-25 37.00 37.00 37.00 37.00 0.0M
2021-11-23 36.75 36.75 36.10 36.10 0.0M
2021-11-22 37.20 37.20 36.50 36.50 0.0M
2021-11-19 36.00 36.00 35.95 35.95 0.0M
2021-11-18 35.95 35.95 35.95 35.95 0.0M
2021-11-17 36.40 36.50 36.00 36.00 0.0M
2021-11-16 35.60 35.60 35.60 35.60 0.0M
2021-11-15 35.85 35.85 35.85 35.85 0.0M
2021-11-12 36.15 36.15 35.55 35.55 0.0M
2021-11-11 35.95 35.95 35.95 35.95 0.0M
2021-11-10 35.65 35.65 35.00 35.00 0.0M
2021-11-08 35.85 35.85 35.30 35.30 0.0M
2021-11-05 35.30 35.35 35.30 35.35 0.0M
2021-11-04 35.55 35.55 34.95 35.45 0.0M
2021-11-03 34.55 34.55 34.20 34.20 0.0M
2021-11-02 34.50 34.55 34.45 34.45 0.0M
2021-11-01 34.75 34.75 34.75 34.75 0.0M
2021-10-29 34.25 34.75 34.25 34.75 0.0M
2021-10-28 34.50 34.50 34.30 34.30 0.0M
2021-10-27 35.70 35.70 35.70 35.70 0.0M
2021-10-26 35.25 35.30 34.80 34.80 0.0M
2021-10-25 35.80 35.80 35.00 35.00 0.0M
2021-10-22 34.15 35.20 34.15 34.25 0.0M
2021-10-21 34.55 34.55 34.05 34.15 0.0M
2021-10-20 34.40 34.40 34.10 34.10 0.0M
2021-10-19 34.15 34.15 34.15 34.15 0.0M
2021-10-18 33.75 33.90 33.75 33.90 0.0M
2021-10-15 33.80 33.80 33.75 33.75 0.0M
2021-10-14 33.65 33.65 33.65 33.65 0.0M
2021-10-13 32.75 32.80 32.70 32.70 0.0M
2021-10-12 32.90 33.00 32.90 33.00 0.0M
2021-10-11 33.00 33.00 33.00 33.00 0.0M
2021-10-08 32.55 32.85 32.55 32.75 0.0M
2021-10-07 32.40 32.45 32.40 32.45 0.0M
2021-10-06 30.95 31.55 30.95 31.50 0.0M
2021-10-05 30.95 30.95 30.95 30.95 0.0M
2021-10-04 30.90 30.90 30.90 30.90 0.0M
2021-10-01 31.40 31.40 31.40 31.40 0.0M
2021-09-27 32.50 32.50 31.65 31.65 0.0M
2021-09-24 31.95 32.50 31.95 32.50 0.0M
2021-09-23 32.30 33.00 32.15 32.15 0.0M
2021-09-22 32.05 32.25 32.05 32.05 0.0M
2021-09-21 31.35 32.25 31.35 31.60 0.0M
2021-09-20 30.30 30.30 30.05 30.05 0.0M
2021-09-17 30.90 30.95 30.70 30.70 0.0M
2021-09-16 30.45 30.55 30.45 30.55 0.0M
2021-09-15 30.25 30.25 30.25 30.25 0.0M
2021-09-14 30.35 30.40 30.35 30.40 0.0M
2021-09-13 29.70 29.70 29.70 29.70 0.0M
2021-09-10 29.65 29.70 29.65 29.65 0.0M
2021-09-09 29.60 29.60 29.60 29.60 0.0M
2021-09-08 29.70 29.85 29.45 29.45 0.0M
2021-09-06 30.40 30.60 30.40 30.60 0.0M
2021-09-03 30.30 30.30 30.30 30.30 0.0M
2021-09-02 30.60 31.20 30.60 31.20 0.0M
2021-09-01 30.40 30.60 30.40 30.45 0.0M
2021-08-31 30.25 30.35 30.25 30.35 0.0M
2021-08-30 30.15 30.25 30.15 30.25 0.0M
2021-08-27 29.90 29.90 29.90 29.90 0.0M
2021-08-26 29.80 29.80 29.80 29.80 0.0M
2021-08-25 29.45 29.45 29.45 29.45 0.0M
2021-08-24 29.15 29.15 29.15 29.15 0.0M
2021-08-23 29.65 29.75 29.25 29.50 0.0M
2021-08-20 30.10 30.10 29.45 29.50 0.0M
2021-08-19 30.35 30.35 30.15 30.15 0.0M
2021-08-18 30.35 30.60 30.35 30.60 0.0M
2021-08-17 30.35 30.35 30.30 30.30 0.0M
2021-08-13 30.35 30.55 30.35 30.55 0.0M
2021-08-12 31.00 31.05 30.15 30.15 0.0M
2021-08-11 31.05 31.05 30.60 30.60 0.0M
2021-08-10 30.85 30.85 30.30 30.30 0.0M
2021-08-09 30.35 30.85 29.95 30.85 0.0M
2021-08-05 29.95 29.95 29.65 29.65 0.0M
2021-08-04 29.95 30.00 29.75 29.75 0.0M
2021-08-03 30.45 30.45 29.85 29.85 0.0M
2021-08-02 29.90 29.90 29.90 29.90 0.0M
2021-07-29 30.40 30.40 30.40 30.40 0.0M
2021-07-28 30.30 30.30 30.30 30.30 0.0M
2021-07-26 31.50 31.50 30.75 30.75 0.0M
2021-07-22 30.80 30.80 30.80 30.80 0.0M
2021-07-21 30.60 30.65 30.60 30.65 0.0M
2021-07-19 29.60 29.90 28.95 29.75 0.0M
2021-07-16 31.50 31.50 31.50 31.50 0.0M
2021-07-13 31.45 31.45 31.45 31.45 0.0M
2021-07-09 31.10 31.10 31.10 31.10 0.0M
2021-07-05 31.10 31.90 31.10 31.90 0.0M
2021-07-02 31.65 31.65 31.65 31.65 0.0M
2021-07-01 31.35 31.35 31.35 31.35 0.0M
2021-06-30 30.75 31.20 30.75 30.80 0.0M
2021-06-28 30.25 30.25 30.25 30.25 0.0M
2021-06-24 30.60 30.60 30.60 30.60 0.0M
2021-06-21 30.20 30.65 30.20 30.65 0.0M
2021-06-18 30.40 30.40 30.20 30.20 0.0M
2021-06-17 30.30 30.30 30.30 30.30 0.0M
2021-06-15 29.20 29.55 29.20 29.55 0.0M
2021-06-14 29.95 29.95 29.95 29.95 0.0M
2021-06-11 29.75 29.90 29.75 29.90 0.0M
2021-06-10 29.55 29.90 29.55 29.85 0.0M
2021-06-09 29.65 29.65 29.55 29.55 0.0M
2021-06-08 29.60 29.60 29.60 29.60 0.0M
2021-06-07 29.70 29.95 29.60 29.95 0.0M
2021-06-04 30.55 30.55 29.70 29.70 0.0M
2021-06-03 31.25 31.25 30.40 30.40 0.0M
2021-06-02 30.55 30.55 30.55 30.55 0.0M
2021-06-01 31.00 31.00 30.50 30.50 0.0M
2021-05-31 30.80 30.80 30.80 30.80 0.0M
2021-05-28 31.00 31.00 31.00 31.00 0.0M
2021-05-26 30.80 30.80 30.80 30.80 0.0M
2021-05-25 30.45 30.85 30.45 30.85 0.0M
2021-05-21 30.00 30.00 30.00 30.00 0.0M
2021-05-20 29.85 29.85 29.40 29.40 0.0M
2021-05-18 30.55 30.55 30.55 30.55 0.0M
2021-05-17 30.10 30.10 30.10 30.10 0.0M
2021-05-14 30.40 30.40 29.90 30.40 0.0M
2021-05-13 29.60 29.60 29.60 29.60 0.0M
2021-05-12 29.70 29.70 29.70 29.70 0.0M
2021-05-11 30.40 30.40 29.80 29.80 0.0M
2021-05-10 31.05 31.05 31.05 31.05 0.0M
2021-05-07 30.90 31.25 30.80 31.10 0.0M
2021-05-06 31.45 31.45 30.50 30.50 0.0M
2021-05-04 31.45 31.45 31.45 31.45 0.0M
2021-05-03 31.60 32.05 31.60 32.05 0.0M
2021-04-30 31.15 31.75 31.15 31.75 0.0M
2021-04-27 31.65 31.65 31.65 31.65 0.0M
2021-04-26 30.75 30.75 30.75 30.75 0.0M
2021-04-22 31.30 31.70 31.30 31.70 0.0M
2021-04-21 31.65 31.65 31.65 31.65 0.0M
2021-04-19 31.95 31.95 31.95 31.95 0.0M
2021-04-16 32.30 32.30 32.30 32.30 0.0M
2021-04-14 31.90 32.60 31.90 32.60 0.0M
2021-04-12 32.50 32.50 32.15 32.15 0.0M
2021-04-08 31.85 32.30 31.85 32.30 0.0M
2021-04-07 31.35 31.35 31.35 31.35 0.0M
2021-04-06 31.20 31.50 31.15 31.40 0.0M
2021-04-01 30.55 30.55 30.55 30.55 0.0M
2021-03-30 30.40 30.40 29.90 29.90 0.0M
2021-03-29 30.40 30.40 30.40 30.40 0.0M
2021-03-26 30.10 30.55 30.00 30.00 0.0M
2021-03-25 30.00 30.00 29.95 29.95 0.0M
2021-03-22 30.25 30.40 30.25 30.40 0.0M
2021-03-18 30.65 30.65 30.65 30.65 0.0M
2021-03-17 30.40 30.40 30.40 30.40 0.0M
2021-03-15 30.75 30.75 30.75 30.75 0.0M
2021-03-12 30.70 31.10 30.70 31.10 0.0M
2021-03-11 31.20 31.35 30.50 30.50 0.0M
2021-03-10 30.80 30.80 30.80 30.80 0.0M
2021-03-09 30.40 30.40 30.40 30.40 0.0M
2021-03-08 28.85 30.30 28.85 30.30 0.0M
2021-03-05 29.20 29.20 29.20 29.20 0.0M
2021-03-04 30.35 30.35 29.75 29.75 0.0M
2021-03-03 30.85 30.85 30.85 30.85 0.0M
2021-03-02 30.10 30.75 30.10 30.75 0.0M
2021-03-01 29.55 29.55 29.55 29.55 0.0M
2021-02-26 29.90 29.90 28.55 28.85 0.0M
2021-02-25 29.80 29.80 29.80 29.80 0.0M
2021-02-24 30.35 30.40 30.35 30.40 0.0M
2021-02-23 29.85 29.90 29.85 29.90 0.0M
2021-02-22 30.40 30.40 30.40 30.40 0.0M
2021-02-19 31.20 31.80 31.20 31.45 0.0M
2021-02-18 30.75 31.35 30.65 31.35 0.0M
2021-02-17 31.65 32.10 31.65 31.90 0.0M
2021-02-16 31.55 31.55 31.30 31.30 0.0M
2021-02-15 30.20 31.60 30.20 31.60 0.0M
2021-02-12 30.15 30.50 30.10 30.50 0.0M
2021-02-11 29.65 30.10 29.60 30.10 0.0M
2021-02-10 29.30 29.55 29.00 29.00 0.0M
2021-02-09 29.80 29.80 29.15 29.80 0.0M
2021-02-08 29.90 29.90 29.30 29.75 0.0M
2021-02-05 29.05 29.05 29.05 29.05 0.0M
2021-02-04 28.60 28.60 28.60 28.60 0.0M
2021-02-03 28.30 28.30 28.30 28.30 0.0M
2021-02-02 27.95 28.10 27.95 28.10 0.0M
2021-02-01 27.70 27.70 27.25 27.25 0.0M
2021-01-28 28.25 28.45 27.65 28.35 0.0M
2021-01-27 29.80 29.90 29.60 29.60 0.0M
2021-01-25 30.25 30.25 29.95 30.25 0.0M
2021-01-22 30.70 30.70 30.70 30.70 0.0M
2021-01-21 30.25 30.25 30.00 30.05 0.0M
2021-01-20 30.00 30.00 29.55 30.00 0.0M
2021-01-19 30.20 30.20 29.40 29.40 0.0M
2021-01-18 30.50 31.05 30.50 31.05 0.0M
2021-01-15 30.80 30.80 30.15 30.15 0.0M
2021-01-14 30.05 30.85 30.05 30.85 0.0M
2021-01-13 30.65 30.65 30.60 30.60 0.0M
2021-01-12 30.85 30.85 30.80 30.80 0.0M
2021-01-11 30.75 30.80 30.25 30.80 0.0M
2021-01-08 30.15 30.40 29.75 30.40 0.0M
2021-01-07 29.75 29.75 29.65 29.65 0.0M
2021-01-06 28.95 28.95 28.50 28.50 0.0M
2021-01-05 29.15 29.20 28.60 29.20 0.0M
2021-01-04 30.00 30.00 29.20 29.30 0.0M