Publity AG (PBY.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PBY.DE Historical Return
If you invested €1000 in Publity AG (PBY.DE) 10 years ago, it would be worth €97.28 as of August 02, 2026, based on a reinvested dividends scenario. Meanwhile, a €1000 investment made 5 years ago would be worth €142.45. This corresponds to total returns of -90.27%, -85.75%, respectively, with annualized returns of -20.78%, -32.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PBY.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2024 | 2 | 2 | 2 | 2 | 2 | 0 |
| July 29, 2024 | 1.5 | 1.98 | 1.98 | 1.98 | 1.5 | 1,402 |
| July 26, 2024 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 562 |
| July 25, 2024 | 1.63 | 1.7 | 1.7 | 1.7 | 1.63 | 124 |
| July 24, 2024 | 1.5 | 2 | 2 | 2 | 1.5 | 83 |
| July 23, 2024 | 1.13 | 1.5 | 1.5 | 1.7 | 1.13 | 110 |
| July 22, 2024 | 2 | 2 | 2 | 2 | 2 | 0 |
| July 19, 2024 | 2 | 2 | 2 | 2 | 2 | 500 |
| July 18, 2024 | 2 | 2 | 2 | 2 | 1.81 | 2,246 |
| July 17, 2024 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 300 |
| July 16, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 999 |
| July 15, 2024 | 2.5 | 2.78 | 2.78 | 2.79 | 2 | 1,016 |
| July 12, 2024 | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 50 |
| July 11, 2024 | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0 |
| July 10, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 09, 2024 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0 |
| July 08, 2024 | 3.01 | 2.85 | 2.85 | 3.01 | 2.85 | 199 |
| July 05, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 1 |
| July 04, 2024 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0 |
| July 03, 2024 | 2.73 | 2.89 | 2.89 | 2.89 | 2.72 | 391 |
| July 02, 2024 | 2.98 | 2.89 | 2.89 | 2.98 | 2.89 | 225 |
| July 01, 2024 | 3.35 | 2.99 | 2.99 | 3.35 | 2.99 | 27 |
| June 28, 2024 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0 |
| June 27, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| June 26, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| June 25, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0 |
| June 24, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 78 |
| June 21, 2024 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 45 |
| June 20, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 964 |
| June 19, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| June 18, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0 |
| June 17, 2024 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 10 |
| June 14, 2024 | 3.32 | 3.38 | 3.38 | 3.43 | 3.32 | 2,003 |
| June 13, 2024 | 3.47 | 3.32 | 3.32 | 3.47 | 3.32 | 56 |
| June 12, 2024 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 218 |
| June 11, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0 |
| June 10, 2024 | 2.98 | 2.96 | 2.96 | 2.98 | 2.96 | 846 |
| June 07, 2024 | 3.64 | 3.02 | 3.02 | 3.64 | 3.02 | 643 |
| June 06, 2024 | 3.56 | 3.29 | 3.29 | 3.56 | 3.29 | 618 |
| June 05, 2024 | 4 | 3.52 | 3.52 | 4 | 3.52 | 158 |
| June 04, 2024 | 5.33 | 5.28 | 5.28 | 5.33 | 5.28 | 85 |
| June 03, 2024 | 5.33 | 4.1 | 4.1 | 5.33 | 4.1 | 982 |
| May 31, 2024 | 4.69 | 4.53 | 4.53 | 4.71 | 4.53 | 1,129 |
| May 30, 2024 | 4.6 | 4.53 | 4.53 | 4.71 | 4.53 | 94 |
| May 29, 2024 | 4.59 | 4.75 | 4.75 | 4.75 | 4.57 | 443 |
| May 28, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.32 | 306 |
| May 27, 2024 | 4.5 | 4.36 | 4.36 | 4.6 | 4.36 | 2,406 |
| May 24, 2024 | 5.51 | 5.07 | 5.07 | 5.51 | 5.07 | 727 |
| May 23, 2024 | 4.73 | 5.33 | 5.33 | 5.33 | 4.46 | 1,368 |
| May 22, 2024 | 4.89 | 4.55 | 4.55 | 4.98 | 4.46 | 1,737 |
| May 21, 2024 | 4.66 | 4.89 | 4.89 | 5.07 | 4.66 | 1,447 |
| May 20, 2024 | 5.16 | 5.33 | 5.33 | 5.33 | 5.16 | 223 |
| May 17, 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0 |
| May 16, 2024 | 4.46 | 4.91 | 4.91 | 4.92 | 4.46 | 2,929 |
| May 15, 2024 | 4.8 | 5.08 | 5.08 | 5.32 | 4.8 | 489 |
| May 14, 2024 | 4.8 | 4.8 | 4.8 | 4.8 | 4.8 | 561 |
| May 13, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0 |
| May 10, 2024 | 5.28 | 5.39 | 5.39 | 5.39 | 5.28 | 101 |
| May 09, 2024 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
| May 08, 2024 | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0 |
AD
