Pyramid AG - M3BK.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	1.01	1.01	1.01	1.01	1.01	0
December 05, 2025	0.98	1.01	1.01	1.02	0.98	21,892
December 04, 2025	1.01	0.99	0.99	1.01	0.98	13,450
December 03, 2025	1.02	1.02	1.02	1.02	1.02	4,845
December 02, 2025	1.01	1.02	1.02	1.02	1.01	15,337
December 01, 2025	1.02	1.01	1.01	1.02	0.97	5,474
November 28, 2025	1.02	1.02	1.02	1.03	0.97	4,110
November 27, 2025	1.05	1.02	1.02	1.07	0.98	45,499
November 26, 2025	1.07	1.07	1.07	1.07	1.07	0
November 25, 2025	1.08	1.07	1.07	1.08	1.05	10,200
November 24, 2025	1.01	1.05	1.05	1.05	1.01	10,000
November 21, 2025	1.04	1.04	1.04	1.04	1.04	0
November 20, 2025	1.03	1.04	1.04	1.04	1.03	359
November 19, 2025	1.11	1.14	1.14	1.14	1.11	7,769
November 18, 2025	1.1	1.1	1.1	1.1	1.1	2,394
November 17, 2025	1.14	1.14	1.14	1.14	1.14	0
November 14, 2025	1.15	1.15	1.15	1.15	1.15	1,089
November 13, 2025	1.11	1.11	1.11	1.11	1.11	0
November 12, 2025	1.11	1.11	1.11	1.11	1.11	1,600
November 11, 2025	1.12	1.11	1.11	1.12	1.11	8,282
November 10, 2025	1.08	1.11	1.11	1.11	1.07	6,548
November 07, 2025	1.1	1.08	1.08	1.1	1	59,024
November 06, 2025	1.16	1.11	1.11	1.19	1.09	9,437
November 05, 2025	1.07	1.15	1.15	1.2	1.06	88,715
November 04, 2025	1.11	1.1	1.1	1.11	1.1	2,600
November 03, 2025	1.1	1.04	1.04	1.1	1.04	10,784
October 31, 2025	1.1	1.06	1.06	1.1	1.06	1,767
October 30, 2025	1.05	1.07	1.07	1.07	1.05	15,927
October 29, 2025	0.96	1.06	1.06	1.07	0.96	12,728
October 28, 2025	0.93	0.98	0.98	1.02	0.93	17,512
October 27, 2025	0.9	0.95	0.95	0.97	0.9	2,039
October 24, 2025	0.94	0.95	0.95	0.95	0.94	6,199
October 23, 2025	0.95	0.93	0.93	0.96	0.93	4,989
October 22, 2025	1.02	0.98	0.98	1.02	0.98	9,311
October 21, 2025	0.98	1.06	1.06	1.06	0.97	5,831
October 20, 2025	0.98	1.01	1.01	1.09	0.98	16,805
October 17, 2025	1.14	1	1	1.2	0.98	75,727
October 16, 2025	0.91	1.19	1.19	1.25	0.91	168,980
October 15, 2025	0.84	0.85	0.85	0.87	0.84	2,074
October 14, 2025	0.84	0.84	0.84	0.84	0.8	6,566
October 13, 2025	0.86	0.86	0.86	0.86	0.86	4,886
October 10, 2025	0.81	0.88	0.88	0.88	0.81	4,886
October 09, 2025	0.86	0.86	0.86	0.86	0.81	2,974
October 08, 2025	0.9	0.9	0.9	0.9	0.9	153
October 07, 2025	0.86	0.89	0.89	0.89	0.86	153
October 06, 2025	0.89	0.88	0.88	0.91	0.88	555
October 03, 2025	0.87	0.9	0.9	0.9	0.87	3,574
October 02, 2025	0.82	0.84	0.84	0.84	0.82	6,510
October 01, 2025	0.86	0.86	0.86	0.86	0.86	4,350
September 30, 2025	0.85	0.85	0.85	0.85	0.85	4,350
September 29, 2025	0.87	0.87	0.87	0.87	0.87	4,350
September 26, 2025	0.85	0.85	0.85	0.85	0.85	4,350
September 25, 2025	0.87	0.87	0.87	0.87	0.87	4,350
September 24, 2025	0.81	0.86	0.86	0.86	0.81	4,350
September 23, 2025	0.84	0.87	0.87	0.87	0.84	13
September 22, 2025	0.89	0.89	0.89	0.89	0.89	117
September 19, 2025	0.89	0.89	0.89	0.89	0.89	117
September 18, 2025	0.89	0.89	0.89	0.89	0.89	117
September 17, 2025	0.89	0.89	0.89	0.89	0.89	4,925
September 16, 2025	0.86	0.89	0.89	0.89	0.86	11,037

Pyramid AG (M3BK.DE) XETRA