Pentair

PNR
🏛️ germany →
96.14
Last Update: 2025-10-03
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
2025-10-03 95.76 96.14 95.76 96.14 0.0M
2025-10-02 94.30 94.32 94.30 94.32 0.0M
2025-10-01 93.96 94.78 93.20 93.30 0.0M
2025-09-30 93.60 93.82 93.16 93.16 0.0M
2025-09-29 93.80 93.80 93.80 93.80 0.0M
2025-09-26 92.60 93.16 92.60 93.16 0.0M
2025-09-25 92.62 92.62 92.62 92.62 0.0M
2025-09-24 93.10 93.86 92.04 92.04 0.0M
2025-09-23 93.64 94.42 93.06 93.32 0.0M
2025-09-22 93.88 93.96 93.40 93.40 0.0M
2025-09-19 94.52 95.42 93.78 93.78 0.0M
2025-09-18 92.64 92.64 92.64 92.64 0.0M
2025-09-17 92.60 92.60 92.60 92.60 0.0M
2025-09-16 93.52 93.52 92.68 92.68 0.0M
2025-09-15 95.00 95.00 94.32 94.54 0.0M
2025-09-12 94.56 94.56 94.56 94.56 0.0M
2025-09-11 93.58 95.40 93.58 95.40 0.0M
2025-09-10 92.84 94.14 92.84 94.14 0.0M
2025-09-09 94.26 94.26 92.48 92.60 0.0M
2025-09-08 94.24 94.78 93.18 94.08 0.0M
2025-09-05 94.38 94.38 94.38 94.38 0.0M
2025-09-04 91.36 91.96 91.36 91.96 0.0M
2025-09-03 90.94 91.44 90.94 91.44 0.0M
2025-09-02 91.20 91.20 90.82 90.82 0.0M
2025-09-01 91.40 92.02 91.40 91.62 0.0M
2025-08-29 91.94 91.94 91.94 91.94 0.0M
2025-08-28 93.78 93.78 93.78 93.78 0.0M
2025-08-27 94.52 94.56 93.98 93.98 0.0M
2025-08-26 92.36 93.70 92.36 93.70 0.0M
2025-08-25 92.82 92.90 92.34 92.82 0.0M
2025-08-22 90.56 93.12 90.56 93.12 0.0M
2025-08-21 89.86 90.38 89.86 90.38 0.0M
2025-08-20 92.14 92.14 90.50 90.50 0.0M
2025-08-19 90.60 91.26 90.60 90.84 0.0M
2025-08-18 90.08 90.56 89.50 90.44 0.0M
2025-08-15 92.30 92.30 90.06 90.40 0.0M
2025-08-14 93.34 93.92 92.24 92.24 0.0M
2025-08-13 90.70 92.90 90.70 92.90 0.0M
2025-08-12 88.58 90.20 88.58 90.20 0.0M
2025-08-11 88.00 88.98 88.00 88.56 0.0M
2025-08-08 87.40 89.28 87.40 89.28 0.0M
2025-08-07 88.18 89.48 87.56 88.14 0.0M
2025-08-06 90.06 90.06 89.20 89.20 0.0M
2025-08-05 88.98 89.58 88.98 89.56 0.0M
2025-08-04 87.48 88.20 87.12 88.20 0.0M
2025-08-01 89.06 89.06 86.72 86.72 0.0M
2025-07-31 88.52 90.00 88.52 90.00 0.0M
2025-07-30 88.84 89.00 88.64 89.00 0.0M
2025-07-29 87.58 88.52 87.00 88.52 0.0M
2025-07-28 88.16 88.74 88.16 88.40 0.0M
2025-07-25 88.08 88.08 88.08 88.08 0.0M
2025-07-24 88.14 88.14 87.56 87.56 0.0M
2025-07-23 89.92 90.10 87.40 87.40 0.0M
2025-07-22 90.26 90.26 84.24 87.88 0.0M
2025-07-21 91.28 91.28 91.04 91.20 0.0M
2025-07-18 91.60 91.60 91.50 91.50 0.0M
2025-07-17 91.40 91.40 91.40 91.40 0.0M
2025-07-16 90.20 90.52 88.96 88.96 0.0M
2025-07-15 91.68 92.28 91.16 91.16 0.0M
2025-07-14 91.14 91.44 90.82 90.82 0.0M
2025-07-11 91.60 91.60 91.60 91.60 0.0M
2025-07-10 91.28 91.28 91.28 91.28 0.0M
2025-07-09 90.44 91.24 90.44 90.68 0.0M
2025-07-08 89.60 90.26 89.02 89.84 0.0M
2025-07-07 90.46 91.50 89.80 89.80 0.0M
2025-07-04 89.94 90.54 89.94 90.54 0.0M
2025-07-03 90.12 90.74 90.08 90.74 0.0M
2025-07-02 89.12 89.88 89.12 89.88 0.0M
2025-07-01 87.34 88.72 87.00 88.72 0.0M
2025-06-30 86.82 86.82 86.82 86.82 0.0M
2025-06-26 87.00 87.00 86.70 86.70 0.0M
2025-06-24 86.16 87.12 86.16 87.12 0.0M
2025-06-23 83.98 84.84 83.98 84.50 0.0M
2025-06-19 84.08 84.08 84.08 84.08 0.0M
2025-06-18 84.12 84.12 84.12 84.12 0.0M
2025-06-17 84.42 84.42 84.42 84.42 0.0M
2025-06-16 84.10 84.66 84.10 84.66 0.0M
2025-06-13 84.54 84.72 83.86 83.86 0.0M
2025-06-11 87.14 87.14 87.10 87.10 0.0M
2025-06-10 87.46 87.46 86.92 87.34 0.0M
2025-06-09 87.46 87.60 87.46 87.60 0.0M
2025-06-06 87.22 87.22 87.22 87.22 0.0M
2025-06-05 87.80 87.80 87.80 87.80 0.0M
2025-06-03 86.22 87.36 86.22 87.36 0.0M
2025-06-02 86.66 86.66 85.66 86.18 0.0M
2025-05-30 88.36 88.36 87.64 87.64 0.0M
2025-05-28 87.52 88.46 87.52 87.90 0.0M
2025-05-27 86.68 86.68 86.28 86.28 0.0M
2025-05-26 85.80 86.24 85.52 85.72 0.0M
2025-05-23 86.60 86.60 85.12 85.12 0.0M
2025-05-22 85.72 85.72 85.72 85.72 0.0M
2025-05-21 87.20 87.20 86.70 87.08 0.0M
2025-05-20 89.54 89.54 89.10 89.34 0.0M
2025-05-19 89.02 89.36 88.86 89.36 0.0M
2025-05-16 88.68 89.50 88.68 89.50 0.0M
2025-05-15 86.52 86.82 86.52 86.82 0.0M
2025-05-14 86.60 86.64 86.60 86.64 0.0M
2025-05-13 88.48 88.90 88.36 88.36 0.0M
2025-05-12 86.94 88.04 86.94 87.86 0.0M
2025-05-09 83.54 83.54 83.40 83.40 0.0M
2025-05-08 81.56 83.60 81.56 83.60 0.0M
2025-05-07 81.26 81.96 80.70 80.70 0.0M
2025-05-06 81.44 81.44 81.44 81.44 0.0M
2025-05-05 82.14 82.34 81.52 82.34 0.0M
2025-05-02 80.34 82.64 79.76 82.64 0.0M
2025-04-30 79.16 79.16 78.04 78.04 0.0M
2025-04-29 79.10 79.10 79.10 79.10 0.0M
2025-04-28 79.00 79.36 78.84 78.84 0.0M
2025-04-25 78.98 78.98 78.98 78.98 0.0M
2025-04-24 76.46 78.64 76.46 78.64 0.0M
2025-04-23 76.98 80.02 76.84 80.02 0.0M
2025-04-22 68.08 75.62 68.08 75.62 0.0M
2025-04-17 71.30 71.94 71.30 71.94 0.0M
2025-04-16 71.74 72.66 70.40 70.40 0.0M
2025-04-15 73.46 73.72 73.28 73.38 0.0M
2025-04-14 72.92 72.92 72.92 72.92 0.0M
2025-04-11 71.50 72.08 71.50 72.08 0.0M
2025-04-10 76.76 76.76 72.24 72.24 0.0M
2025-04-09 67.92 75.92 67.92 75.92 0.0M
2025-04-08 71.78 72.00 71.78 72.00 0.0M
2025-04-07 70.02 70.88 68.50 70.88 0.0M
2025-04-04 72.84 73.22 70.00 72.20 0.0M
2025-04-03 78.32 78.32 73.46 74.00 0.0M
2025-04-02 81.00 81.00 81.00 81.00 0.0M
2025-04-01 80.48 81.24 80.26 81.00 0.0M
2025-03-31 80.38 80.38 79.46 79.64 0.0M
2025-03-26 84.70 84.70 83.70 83.70 0.0M
2025-03-25 83.80 84.78 83.80 84.52 0.0M
2025-03-24 81.42 82.88 81.42 82.50 0.0M
2025-03-21 81.22 81.22 80.88 80.88 0.0M
2025-03-20 81.94 81.94 81.60 81.60 0.0M
2025-03-19 79.92 81.38 79.92 81.38 0.0M
2025-03-18 79.34 79.34 78.98 78.98 0.0M
2025-03-17 79.04 79.74 79.04 79.74 0.0M
2025-03-14 77.94 79.08 77.44 79.08 0.0M
2025-03-13 78.14 78.14 77.18 77.18 0.0M
2025-03-12 79.34 79.80 78.86 79.80 0.0M
2025-03-11 78.02 79.14 77.38 79.14 0.0M
2025-03-10 81.50 81.50 77.96 78.60 0.0M
2025-03-07 82.78 83.20 79.72 79.72 0.0M
2025-03-06 84.10 84.10 82.40 83.74 0.0M
2025-03-05 84.58 84.58 83.64 83.64 0.0M
2025-03-04 87.20 87.20 84.30 85.00 0.0M
2025-03-03 90.26 90.80 88.82 88.82 0.0M
2025-02-28 89.18 90.14 89.18 90.14 0.0M
2025-02-27 90.22 90.26 89.94 90.10 0.0M
2025-02-26 89.42 89.48 89.16 89.16 0.0M
2025-02-25 88.16 89.00 88.04 88.96 0.0M
2025-02-24 88.60 89.58 87.98 87.98 0.0M
2025-02-21 90.48 90.48 88.22 88.22 0.0M
2025-02-20 90.50 90.50 90.10 90.10 0.0M
2025-02-19 92.98 92.98 92.16 92.16 0.0M
2025-02-18 92.42 92.42 90.64 92.36 0.0M
2025-02-17 92.62 92.80 92.08 92.80 0.0M
2025-02-14 92.36 93.20 91.00 92.28 0.0M
2025-02-13 94.34 94.34 93.00 93.00 0.0M
2025-02-12 95.34 95.92 94.12 94.12 0.0M
2025-02-11 95.10 95.10 95.10 95.10 0.0M
2025-02-10 94.76 94.84 94.24 94.84 0.0M
2025-02-07 95.28 95.28 94.54 94.66 0.0M
2025-02-06 95.18 95.36 94.76 94.88 0.0M
2025-02-05 94.06 95.58 93.78 95.58 0.0M
2025-02-04 99.62 99.88 93.00 96.06 0.0M
2025-02-03 100.10 100.50 97.90 100.50 0.0M
2025-01-31 100.35 100.45 99.52 100.45 0.0M
2025-01-30 98.20 98.20 98.20 98.20 0.0M
2025-01-29 98.50 98.50 97.88 97.88 0.0M
2025-01-28 97.08 97.18 97.08 97.18 0.0M
2025-01-27 96.96 97.76 96.96 97.48 0.0M
2025-01-24 99.20 99.20 98.92 98.92 0.0M
2025-01-23 100.95 100.95 99.74 99.74 0.0M
2025-01-21 100.35 100.80 100.35 100.80 0.0M
2025-01-20 100.25 100.75 100.05 100.75 0.0M
2025-01-17 100.80 100.80 100.30 100.30 0.0M
2025-01-16 98.84 99.56 98.84 99.56 0.0M
2025-01-15 97.72 99.96 97.72 99.74 0.0M
2025-01-13 94.60 95.94 94.60 95.94 0.0M
2025-01-10 96.20 96.20 95.00 95.00 0.0M
2025-01-08 95.38 96.18 95.38 96.18 0.0M
2025-01-07 95.84 96.30 94.58 94.58 0.0M
2025-01-06 97.66 97.66 96.04 96.04 0.0M
2025-01-03 98.18 98.18 96.84 97.68 0.0M
2025-01-02 97.54 98.60 97.54 98.00 0.0M