Pilkington Deutschland AG (HAM:FDD)
Germany · Delayed Price · Currency is EUR 232.00
+3.30 (1.44%)
At close: Nov 14, 2025
Pilkington Deutschland AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 220.00 | 250.00 | 220.00 | 232.00 | 232.00 | -6.45% | 212 |
| Nov 13, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | 228.70 | - | 38 |
| Nov 12, 2025 | 240.00 | 248.00 | 240.00 | 248.00 | 228.70 | - | 42 |
| Nov 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | -2.36% | 50 |
| Nov 10, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 234.23 | 1.60% | 23 |
| Nov 7, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 230.54 | - | - |
| Nov 6, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 230.54 | 0.81% | 59 |
| Nov 5, 2025 | 246.00 | 248.00 | 246.00 | 248.00 | 228.70 | 0.81% | 29 |
| Nov 4, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -0.81% | - |
| Nov 3, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | 0.81% | 53 |
| Oct 31, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 226.86 | - | 142 |
| Oct 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | 2.50% | 30 |
| Oct 29, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 221.32 | -4.00% | 200 |
| Oct 28, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | 1.63% | 20 |
| Oct 27, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -1.60% | - |
| Oct 24, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | 1.63% | 100 |
| Oct 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -1.60% | - |
| Oct 22, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | - | 40 |
| Oct 21, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | - | 10 |
| Oct 20, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | 1.63% | 60 |
| Oct 17, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -1.60% | - |
| Oct 16, 2025 | 246.00 | 250.00 | 246.00 | 250.00 | 230.54 | 1.63% | 74 |
| Oct 15, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | 27 |
| Oct 14, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 13, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 10, 2025 | 224.00 | 246.00 | 224.00 | 246.00 | 226.86 | 1.65% | 40 |
| Oct 9, 2025 | 246.00 | 246.00 | 232.00 | 242.00 | 223.17 | -1.63% | 173 |
| Oct 8, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 7, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 6, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 3, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 2, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Oct 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -1.60% | - |
| Sep 30, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 230.54 | 4.17% | 21 |
| Sep 29, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 221.32 | - | - |
| Sep 26, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 221.32 | - | - |
| Sep 25, 2025 | 208.00 | 240.00 | 208.00 | 240.00 | 221.32 | - | 2 |
| Sep 24, 2025 | 246.00 | 246.00 | 210.00 | 240.00 | 221.32 | -2.44% | 160 |
| Sep 23, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | -0.81% | - |
| Sep 22, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | 5 |
| Sep 19, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | - |
| Sep 18, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | - |
| Sep 17, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | - |
| Sep 16, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | - |
| Sep 15, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 228.70 | - | - |
| Sep 12, 2025 | 246.00 | 250.00 | 246.00 | 248.00 | 228.70 | 0.81% | 30 |
| Sep 11, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Sep 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Sep 9, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 226.86 | - | - |
| Sep 8, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 226.86 | - | 51 |