tiprankstipranks
Penumbra (DE:0P8)
XETRA:0P8
Germany Market
0P8
Penumbra
RESEARCH TOOLSreports

Penumbra (0P8) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 14, 2026
274.60
284.80
274.60
276.80
276.80
+1.10%
0
0.00
Sep 11, 2026
274.20
284.00
273.80
273.80
273.80
-0.22%
0
0.00
Sep 10, 2026
274.80
280.00
274.40
274.40
274.40
-0.29%
0
0.00
Sep 09, 2026
274.40
284.40
274.40
275.20
275.20
-0.15%
0
0.00
Sep 08, 2026
277.00
280.40
275.60
275.60
275.60
-0.22%
0
0.00
Sep 07, 2026
276.20
276.20
276.20
276.20
276.20
-0.43%
0
0.00
Sep 04, 2026
277.40
277.40
277.40
277.40
277.40
+0.07%
0
0.00
Sep 03, 2026
277.20
277.20
277.20
277.20
277.20
-1.00%
0
0.00
Sep 02, 2026
280.00
280.00
280.00
280.00
280.00
+0.65%
0
0.00
Sep 01, 2026
278.20
278.20
278.20
278.20
278.20
-0.14%
0
0.00
Aug 31, 2026
278.60
278.60
278.60
278.60
278.60
+0.36%
0
0.00
Aug 28, 2026
277.60
277.60
277.60
277.60
277.60
+0.29%
0
0.00
Aug 27, 2026
276.80
276.80
276.80
276.80
276.80
0.00%
0
0.00
Aug 26, 2026
276.80
276.80
276.80
276.80
276.80
-0.36%
0
0.00
Aug 25, 2026
277.80
277.80
277.80
277.80
277.80
0.00%
0
0.00
Aug 24, 2026
277.80
277.80
277.80
277.80
277.80
-0.36%
0
0.00
Aug 21, 2026
278.80
278.80
278.80
278.80
278.80
+0.07%
0
0.00
Aug 20, 2026
278.60
278.60
278.60
278.60
278.60
-0.64%
0
0.00
Aug 19, 2026
280.40
280.40
280.40
280.40
280.40
-0.50%
0
0.00
Aug 18, 2026
281.80
281.80
281.80
281.80
281.80
-0.21%
0
0.00
Aug 17, 2026
282.40
282.40
282.40
282.40
282.40
-0.28%
0
0.00
Aug 14, 2026
283.20
283.20
283.20
283.20
283.20
0.00%
0
0.00
Aug 13, 2026
283.20
283.20
283.20
283.20
283.20
+0.21%
0
0.00
Aug 12, 2026
282.60
282.60
282.60
282.60
282.60
-0.14%
0
0.00
Aug 11, 2026
283.00
283.00
283.00
283.00
283.00
+0.21%
0
0.00
Aug 10, 2026
282.40
282.40
282.40
282.40
282.40
+0.36%
0
0.00
Aug 07, 2026
281.40
281.40
281.40
281.40
281.40
-0.50%
0
0.00
Aug 06, 2026
282.80
282.80
282.80
282.80
282.80
+1.14%
0
0.00
Aug 05, 2026
279.60
279.60
279.60
279.60
279.60
-0.57%
0
0.00
Aug 04, 2026
281.20
281.20
281.20
281.20
281.20
+0.29%
0
0.00
Aug 03, 2026
280.40
280.40
280.40
280.40
280.40
+0.94%
0
0.00
Jul 31, 2026
277.80
277.80
277.80
277.80
277.80
+0.29%
0
0.00
Jul 30, 2026
277.00
277.00
277.00
277.00
277.00
-1.70%
0
0.00
Jul 29, 2026
281.80
281.80
281.80
281.80
281.80
+0.07%
0
0.00
Jul 28, 2026
281.60
281.60
281.60
281.60
281.60
+0.07%
0
0.00
Jul 27, 2026
281.40
281.40
281.40
281.40
281.40
+0.43%
0
0.00
Jul 24, 2026
280.20
280.20
280.20
280.20
280.20
+0.57%
0
0.00
Jul 23, 2026
278.60
278.60
278.60
278.60
278.60
+0.29%
0
0.00
Jul 22, 2026
277.80
277.80
277.80
277.80
277.80
-0.29%
0
0.00
Jul 21, 2026
278.60
278.60
278.60
278.60
278.60
-0.14%
0
0.00
Jul 20, 2026
279.00
279.00
279.00
279.00
279.00
+0.14%
0
0.00
Jul 17, 2026
278.60
278.60
278.60
278.60
278.60
0.00%
0
0.00
Jul 16, 2026
278.60
278.60
278.60
278.60
278.60
+0.36%
0
0.00
Jul 15, 2026
277.40
277.60
277.40
277.60
277.60
+0.29%
90
2.29
Jul 14, 2026
276.80
276.80
276.80
276.80
276.80
-0.86%
0
0.00
Jul 13, 2026
279.20
279.20
279.20
279.20
279.20
+0.43%
0
0.00
Jul 10, 2026
278.00
278.00
278.00
278.00
278.00
-0.07%
0
0.00
Jul 09, 2026
278.20
278.20
278.20
278.20
278.20
-0.29%
0
0.00
Jul 08, 2026
278.80
279.00
277.40
279.00
279.00
+0.07%
2,362
1,282.81
Jul 07, 2026
278.80
278.80
278.80
278.80
278.80
+0.22%
0
0.00
Rows:
50