Public Power Corporation SA Historical Data - PU8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Public Power Corporation SA (PU8)
Public Power Corporation SA (PU8) Historical

Public Power Corporation SA (PU8)

10.93

-0.29

(-2.58%)

Closed June 26 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.14	-1.26467931346	11.07	11.42	10.92	221	11.20837104	DE
4	-0.57	-4.95652173913	11.5	11.54	10.529999	919	11.23050566	DE
12	-0.47	-4.12280701754	11.4	12.02	10.529999	1709	11.58638536	DE
26	-0.13	-1.17540687161	11.06	12.54	10.529999	1288	11.65073521	DE
52	0.87	8.64811133201	10.06	12.54	8.695	991	11.27276306	DE
156	0.87	8.64811133201	10.06	12.54	8.695	991	11.27276306	DE
260	0.87	8.64811133201	10.06	12.54	8.695	991	11.27276306	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719433620	10.93	-0.47	-4.12	11.11	11.11	10.92	1050
1719347220	11.4	0	0.00	11.4	11.4	11.4	0
1719260820	11.4	-0.02	-0.18	11.4	11.4	11.4	300
1719001620	11.42	0.3	2.70	11.42	11.42	11.42	10
1718915160	11.12	0.12	1.09	11.12	11.12	11.12	500
1718828820	11	-0.1	-0.90	11.07	11.07	11	74
1718742360	11.1	0.43	4.03	10.61	11.1	10.61	465
1718656020	10.67	0.09	0.85	10.6	10.67	10.6	347
1718396820	10.58	-0.52	-4.68	10.95	10.95	10.529999	782
1718310420	11.1	0.17	1.56	11.19	11.19	11.1	770
1718224020	10.93	0	0.00	10.93	10.93	10.93	0
1718137620	10.93	-0.17	-1.53	11.1	11.1	10.93	856
1718051220	11.1	-0.15	-1.33	10.95	11.1	10.95	890
1717792020	11.25	0.05	0.45	11.25	11.25	11.25	1
1717705620	11.2	-0.01	-0.09	11.38	11.38	11.2	750
1717619220	11.21	-0.07	-0.62	11.21	11.21	11.21	186
1717532820	11.28	-0.11	-0.97	11.32	11.36	11.2	2346
1717446420	11.39	0.13	1.15	11.39	11.39	11.39	87
1717187220	11.26	-0.07	-0.62	11.37	11.37	11.26	903
1717100820	11.33	-0.06	-0.53	11.26	11.41	11.26	2408
1717014420	11.39	-0.2	-1.73	11.5	11.54	11.39	4838
1716928020	11.59	-0.16	-1.36	11.8	11.8	11.59	2125
1716841560	11.75	0.04	0.34	11.66	11.84	11.61	1200
1716582420	11.71	-0.05	-0.43	11.98	11.98	11.65	5535
1716496020	11.76	-0.16	-1.34	11.97	11.97	11.64	14914
1716409620	11.92	0.2	1.71	11.91	11.94	11.68	17729
1716323160	11.72	0.02	0.17	11.72	11.72	11.72	360
1716236760	11.7	0.3	2.63	11.83	11.83	11.64	1200
1715977620	11.4	0	0.00	11.4	11.4	11.4	0
1715891220	11.4	0	0.00	11.4	11.4	11.4	0
1715804820	11.4	0	0.00	11.4	11.4	11.4	0
1715718420	11.4	0	0.00	11.4	11.4	11.4	0
1715632020	11.4	0	0.00	11.4	11.4	11.4	0
1715372820	11.4	0	0.00	11.4	11.4	11.4	0
1715286420	11.4	0.33	2.98	11.4	11.4	11.4	3
1715200020	11.07	0	0.00	11.07	11.07	11.07	0
1715113620	11.07	0.02	0.18	11.04	11.08	11.04	1101
1715027160	11.05	0	0.00	11.05	11.05	11.05	0
1714767960	11.05	0	0.00	11.05	11.05	11.05	0
1714681560	11.05	-0.37	-3.24	11.15	11.15	11.05	570
1714508820	11.42	0	0.00	11.42	11.42	11.42	0
1714422420	11.42	-0.13	-1.13	11.42	11.42	11.42	200
1714163220	11.55	0.25	2.21	11.55	11.55	11.55	300
1714076820	11.3	-0.02	-0.18	11.3	11.3	11.3	80
1713990360	11.32	0	0.00	11.32	11.32	11.32	0
1713903960	11.32	0	0.00	11.32	11.32	11.32	0
1713817560	11.32	0.31	2.82	11.1	11.32	11.1	1356
1713558420	11.01	0.02	0.18	10.91	11.01	10.91	1000
1713472020	10.99	-0.24	-2.14	11.29	11.29	10.99	2904
1713385620	11.23	-0.24	-2.09	11.04	11.23	11	2350
1713299220	11.47	0	0.00	11.47	11.47	11.47	0
1713212820	11.47	-0.39	-3.29	11.47	11.47	11.47	9
1712953620	11.86	-0.1	-0.84	12.02	12.02	11.86	662
1712867220	11.96	0.44	3.82	11.96	11.96	11.96	747
1712780760	11.52	0	0.00	11.52	11.52	11.52	0
1712694360	11.52	0	0.00	11.52	11.52	11.52	0
1712607960	11.52	0.26	2.31	11.52	11.52	11.52	1
1712348820	11.26	-0.14	-1.23	11.26	11.26	11.26	32
1712262360	11.4	0	0.00	11.4	11.4	11.4	0
1712175960	11.4	-0.04	-0.35	11.4	11.4	11.4	32
1712089560	11.44	-0.05	-0.44	11.44	11.44	11.44	1627
1711661160	11.49	-0.3	-2.54	11.49	11.49	11.49	130
1711519200	11.79	0	0.00	11.79	11.79	11.79	0

Osiris Acquisition

Core Molding Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions