Dusseldorf - Delayed Quote
EUR
PerkinElmer Inc (PKN.DU)
135.05
-6.05
(-4.29%)
At close: November 2 at 9:50:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
147.55
147.55
141.05
141.10
141.10
-
Oct 29, 2026
148.30
148.65
147.30
147.60
147.60
-
Oct 28, 2026
144.50
149.95
144.50
147.75
147.75
-
Oct 27, 2026
143.45
144.75
143.40
144.75
144.75
-
Oct 26, 2026
140.65
143.50
140.65
142.95
142.95
-
Oct 23, 2026
0.062559
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
138.55
140.85
138.40
140.85
140.85
-
Oct 22, 2026
137.40
141.15
137.15
139.60
139.53
-
Oct 21, 2026
137.85
140.00
137.70
139.35
139.28
4
Oct 20, 2026
133.35
139.40
133.35
139.40
139.33
-
Oct 19, 2026
135.35
136.60
134.80
134.80
134.73
-
Oct 16, 2026
136.75
136.75
134.95
134.95
134.88
-
Oct 15, 2026
134.55
138.10
134.30
138.10
138.03
-
Oct 14, 2026
137.30
140.25
135.60
135.60
135.53
-
Oct 13, 2026
138.40
138.70
137.00
138.45
138.38
-
Oct 12, 2026
136.65
139.15
136.60
139.15
139.08
-
Oct 9, 2026
134.35
137.30
134.25
137.30
137.23
-
Oct 8, 2026
135.65
135.65
133.65
135.05
134.98
-
Oct 7, 2026
135.10
136.95
133.20
136.95
136.88
-
Oct 6, 2026
139.85
141.55
135.45
135.45
135.38
-
Oct 5, 2026
133.95
139.25
133.95
139.25
139.18
-
Oct 2, 2026
131.65
134.60
131.50
134.60
134.53
-
Oct 1, 2026
134.20
135.15
131.75
131.75
131.68
-
Sep 30, 2026
133.80
136.20
133.80
135.35
135.28
-
Sep 29, 2026
131.60
134.10
131.55
134.10
134.03
-
Sep 28, 2026
131.20
131.90
131.10
131.90
131.83
-
Sep 25, 2026
131.35
131.90
129.15
131.05
130.98
-
Sep 24, 2026
123.40
132.95
123.30
132.95
132.88
-
Sep 23, 2026
124.35
124.45
123.65
124.45
124.39
-
Sep 22, 2026
124.15
124.55
124.00
124.55
124.49
-
Sep 21, 2026
123.95
125.75
123.95
124.45
124.39
-
Sep 18, 2026
126.80
126.95
124.25
124.25
124.19
-
Sep 17, 2026
127.15
128.50
127.00
128.15
128.09
-
Sep 16, 2026
120.90
127.00
120.90
127.00
126.94
-
Sep 15, 2026
110.35
120.60
110.20
120.60
120.54
-
Sep 14, 2026
106.80
110.20
106.80
110.20
110.14
-
Sep 11, 2026
103.95
106.90
103.95
106.90
106.85
-
Sep 10, 2026
106.20
106.20
104.15
104.15
104.10
-
Sep 9, 2026
108.50
108.50
104.50
106.60
106.55
-
Sep 8, 2026
110.35
110.55
109.45
109.45
109.40
-
Sep 7, 2026
110.95
111.00
110.60
110.60
110.54
-
Sep 4, 2026
111.65
112.00
111.30
112.00
111.94
-
Sep 3, 2026
113.80
113.80
110.35
112.25
112.19
4
Sep 2, 2026
108.60
113.10
108.60
113.10
113.04
-
Sep 1, 2026
110.25
110.25
108.80
108.85
108.80
-
Aug 31, 2026
110.20
110.30
109.05
110.25
110.19
-
Aug 28, 2026
110.80
110.90
110.65
110.65
110.59
-
Aug 27, 2026
107.85
110.45
107.85
110.45
110.39
-
Aug 26, 2026
106.40
108.40
106.40
108.40
108.35
-
Aug 25, 2026
104.95
106.50
104.95
106.50
106.45
-
Aug 24, 2026
106.10
106.15
104.60
105.30
105.25
-
Aug 21, 2026
105.55
105.55
105.20
105.50
105.45
-
Aug 20, 2026
101.75
105.50
101.55
105.50
105.45
-
Aug 19, 2026
97.46
103.05
97.46
101.85
101.80
-
Aug 18, 2026
99.68
99.72
98.76
98.76
98.71
-
Aug 17, 2026
100.20
100.20
99.90
100.15
100.10
-
Aug 14, 2026
100.65
100.70
100.55
100.60
100.55
-
Aug 13, 2026
101.75
101.80
101.35
101.35
101.30
-
Aug 12, 2026
99.76
101.45
99.00
101.45
101.40
-
Aug 11, 2026
99.98
100.55
99.96
100.15
100.10
-
Aug 10, 2026
98.74
100.50
98.70
100.50
100.45
-
Aug 7, 2026
98.50
99.38
98.50
99.38
99.33
-
Aug 6, 2026
99.30
99.38
97.24
98.50
98.45
-
Aug 5, 2026
96.38
99.32
96.28
99.32
99.27
-
Aug 4, 2026
99.86
99.86
94.04
96.26
96.21
-
Aug 3, 2026
97.58
100.35
97.58
100.35
100.30
-
Jul 31, 2026
98.56
98.62
97.92
97.92
97.87
-
Jul 30, 2026
98.48
98.76
96.94
98.28
98.23
-
Jul 29, 2026
97.20
98.54
97.20
98.16
98.11
-
Jul 28, 2026
94.64
97.92
94.64
97.62
97.57
-
Jul 27, 2026
97.06
97.06
97.06
97.06
97.01
-
Jul 24, 2026
98.94
98.94
98.94
98.94
98.89
-
Jul 23, 2026
96.02
96.02
96.02
96.02
95.97
-
Jul 22, 2026
95.88
95.88
95.88
95.88
95.83
-
Jul 21, 2026
93.04
93.04
93.04
93.04
92.99
-
Jul 20, 2026
95.64
95.64
95.64
95.64
95.59
-
Jul 17, 2026
0.062559
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
96.38
96.38
96.38
96.38
96.33
-
Jul 16, 2026
96.66
96.66
96.66
96.66
96.54
-
Jul 15, 2026
96.82
96.82
96.82
96.82
96.70
-
Jul 14, 2026
96.92
96.92
96.92
96.92
96.80
-
Jul 13, 2026
97.62
97.62
97.62
97.62
97.50
-
Jul 10, 2026
98.32
98.32
98.32
98.32
98.20
-
Jul 9, 2026
95.30
95.30
95.30
95.30
95.18
-
Jul 8, 2026
97.40
97.40
97.40
97.40
97.28
-
Jul 7, 2026
98.28
98.28
98.28
98.28
98.16
-
Jul 6, 2026
99.08
99.08
99.08
99.08
98.96
-
Jul 3, 2026
99.10
99.10
99.10
99.10
98.98
-
Jul 2, 2026
98.58
98.58
98.58
98.58
98.46
-
Jul 1, 2026
96.74
96.74
96.74
96.74
96.62
-
Jun 30, 2026
97.22
97.22
97.22
97.22
97.10
-
Jun 29, 2026
99.12
99.12
99.12
99.12
99.00
-
Jun 26, 2026
99.00
99.00
99.00
99.00
98.88
-
Jun 25, 2026
92.50
92.50
92.50
92.50
92.39
-
Jun 24, 2026
87.34
87.34
87.34
87.34
87.23
-
Jun 23, 2026
85.98
85.98
85.98
85.98
85.87
-
Jun 22, 2026
86.38
86.38
86.38
86.38
86.27
-
Jun 19, 2026
86.80
86.80
86.80
86.80
86.69
-
Jun 18, 2026
84.86
84.86
84.86
84.86
84.76
-
Jun 17, 2026
86.76
86.76
86.76
86.76
86.65
-
Jun 16, 2026
86.44
86.44
86.44
86.44
86.33
-
Jun 15, 2026
86.26
86.26
86.26
86.26
86.15
-
Jun 12, 2026
87.46
87.46
87.46
87.46
87.35
-
Jun 11, 2026
87.48
87.48
87.48
87.48
87.37
-
Jun 10, 2026
89.56
89.56
89.56
89.56
89.45
-
Jun 9, 2026
86.52
86.52
86.52
86.52
86.41
-
Jun 8, 2026
84.58
84.58
84.58
84.58
84.48
-
Jun 5, 2026
87.74
87.74
87.74
87.74
87.63
-
Jun 4, 2026
86.66
86.66
86.66
86.66
86.55
-
Jun 3, 2026
85.82
85.82
85.82
85.82
85.71
-
Jun 2, 2026
85.66
85.66
85.66
85.66
85.56
-
Jun 1, 2026
88.10
88.10
88.10
88.10
87.99
-
May 29, 2026
86.56
86.56
86.56
86.56
86.45
-
May 28, 2026
83.00
83.00
83.00
83.00
82.90
-
May 27, 2026
82.90
82.90
82.90
82.90
82.80
-
May 26, 2026
83.46
83.46
83.46
83.46
83.36
-
May 25, 2026
83.52
83.52
83.52
83.52
83.42
-
May 22, 2026
81.92
81.92
81.92
81.92
81.82
-
May 21, 2026
81.00
81.00
81.00
81.00
80.90
-
May 20, 2026
82.18
82.18
82.18
82.18
82.08
-
May 19, 2026
81.46
81.46
81.46
81.46
81.36
-
May 18, 2026
79.68
79.68
79.68
79.68
79.58
-
May 15, 2026
82.16
82.16
82.16
82.16
82.06
-
May 14, 2026
80.96
80.96
80.96
80.96
80.86
-
May 13, 2026
84.20
84.20
84.20
84.20
84.10
-
May 12, 2026
83.62
83.62
83.62
83.62
83.52
-
May 11, 2026
85.30
85.30
85.30
85.30
85.20
-
May 8, 2026
83.92
83.92
83.92
83.92
83.82
-
May 7, 2026
84.00
84.00
84.00
84.00
83.90
-
May 6, 2026
78.42
78.42
78.42
78.42
78.32
-
May 5, 2026
73.78
73.78
73.78
73.78
73.69
-
May 4, 2026
73.58
73.58
73.58
73.58
73.49
-
Apr 30, 2026
69.66
69.66
69.66
69.66
69.57
-
Apr 29, 2026
72.58
72.58
72.58
72.58
72.49
-
Apr 28, 2026
73.78
73.78
73.78
73.78
73.69
-
Apr 27, 2026
73.48
73.48
73.48
73.48
73.39
-
Apr 24, 2026
74.14
74.14
74.14
74.14
74.05
-
Apr 23, 2026
79.68
79.68
79.68
79.68
79.58
-
Apr 22, 2026
80.20
80.20
80.20
80.20
80.10
-
Apr 21, 2026
78.76
78.76
78.76
78.76
78.66
-
Apr 20, 2026
78.96
78.96
78.96
78.96
78.86
-
Apr 17, 2026
0.062559
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
75.74
75.74
75.74
75.74
75.65
-
Apr 16, 2026
78.42
78.42
78.42
78.42
78.25
-
Apr 15, 2026
78.86
78.86
78.86
78.86
78.69
-
Apr 14, 2026
78.30
78.30
77.28
77.28
77.12
250
Apr 13, 2026
75.98
75.98
75.98
75.98
75.82
-
Apr 10, 2026
76.90
76.90
76.90
76.90
76.74
-
Apr 9, 2026
77.02
77.02
77.02
77.02
76.86
-
Apr 8, 2026
76.54
76.54
76.54
76.54
76.38
-
Apr 7, 2026
76.20
76.20
76.20
76.20
76.04
-
Apr 2, 2026
74.96
74.96
74.96
74.96
74.80
-
Apr 1, 2026
75.62
75.62
75.62
75.62
75.46
-
Mar 31, 2026
74.14
74.14
74.14
74.14
73.98
-
Mar 30, 2026
72.68
72.68
72.68
72.68
72.53
-
Mar 27, 2026
75.46
75.46
75.46
75.46
75.30
-
Mar 26, 2026
75.40
75.40
75.40
75.40
75.24
-
Mar 25, 2026
75.56
75.56
75.56
75.56
75.40
-
Mar 24, 2026
75.08
75.08
75.08
75.08
74.92
-
Mar 23, 2026
73.62
73.62
73.62
73.62
73.46
-
Mar 20, 2026
73.84
73.84
73.84
73.84
73.68
-
Mar 19, 2026
73.88
73.88
73.88
73.88
73.72
-
Mar 18, 2026
76.04
76.04
76.04
76.04
75.88
-
Mar 17, 2026
74.78
74.78
74.78
74.78
74.62
-
Mar 16, 2026
75.14
75.14
75.14
75.14
74.98
-
Mar 13, 2026
73.74
73.74
73.74
73.74
73.58
-
Mar 12, 2026
76.80
76.80
76.80
76.80
76.64
-
Mar 11, 2026
77.56
77.56
77.56
77.56
77.40
-
Mar 10, 2026
79.24
79.24
79.24
79.24
79.07
-
Mar 9, 2026
77.24
77.24
77.24
77.24
77.08
-
Mar 6, 2026
82.86
82.86
82.86
82.86
82.68
-
Mar 5, 2026
84.16
84.16
84.16
84.16
83.98
-
Mar 4, 2026
81.78
81.78
81.78
81.78
81.61
-
Mar 3, 2026
80.86
80.86
80.86
80.86
80.69
-
Mar 2, 2026
82.18
82.18
82.18
82.18
82.01
-
Feb 27, 2026
83.06
83.06
83.06
83.06
82.88
-
Feb 26, 2026
82.02
82.02
82.02
82.02
81.85
-
Feb 25, 2026
82.26
82.26
82.26
82.26
82.09
-
Feb 24, 2026
82.20
82.20
82.20
82.20
82.03
-
Feb 23, 2026
83.96
83.96
83.96
83.96
83.78
-
Feb 20, 2026
84.68
84.68
84.68
84.68
84.50
-
Feb 19, 2026
82.46
82.46
82.46
82.46
82.29
-
Feb 18, 2026
79.88
79.88
79.88
79.88
79.71
-
Feb 17, 2026
80.42
80.42
80.42
80.42
80.25
-
Feb 16, 2026
80.68
80.68
80.68
80.68
80.51
-
Feb 13, 2026
80.10
80.10
80.10
80.10
79.93
-
Feb 12, 2026
85.04
85.04
85.04
85.04
84.86
-
Feb 11, 2026
87.64
87.64
87.64
87.64
87.45
-
Feb 10, 2026
85.92
85.92
85.92
85.92
85.74
-
Feb 9, 2026
85.38
85.38
85.38
85.38
85.20
-
Feb 6, 2026
83.84
83.84
83.84
83.84
83.66
-
Feb 5, 2026
87.50
87.50
87.50
87.50
87.31
-
Feb 4, 2026
85.26
85.26
85.26
85.26
85.08
-
Feb 3, 2026
90.28
90.28
90.28
90.28
90.09
-
Feb 2, 2026
90.50
90.50
90.50
90.50
90.31
-
Jan 30, 2026
89.96
89.96
89.96
89.96
89.77
-
Jan 29, 2026
92.22
92.22
92.22
92.22
92.02
-
Jan 28, 2026
95.02
95.02
95.02
95.02
94.82
-
Jan 27, 2026
96.08
96.08
96.08
96.08
95.88
-
Jan 26, 2026
97.82
97.82
97.82
97.82
97.61
-
Jan 23, 2026
99.80
99.80
99.80
99.80
99.59
-
Jan 22, 2026
99.24
99.24
99.24
99.24
99.03
-
Jan 21, 2026
95.08
95.08
95.08
95.08
94.88
-
Jan 20, 2026
94.82
94.82
94.82
94.82
94.62
-
Jan 19, 2026
95.40
95.40
95.40
95.40
95.20
-
Jan 16, 2026
0.062559
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
98.92
98.92
98.92
98.92
98.71
-
Jan 15, 2026
95.26
95.26
95.26
95.26
94.99
-
Jan 14, 2026
93.86
93.86
93.86
93.86
93.59
-
Jan 13, 2026
93.12
93.12
93.12
93.12
92.85
-
Jan 12, 2026
88.62
90.80
88.62
90.80
90.54
-
Jan 9, 2026
86.86
86.86
86.86
86.86
86.61
-
Jan 8, 2026
87.44
87.44
87.44
87.44
87.19
-
Jan 7, 2026
86.48
86.48
86.48
86.48
86.23
-
Jan 6, 2026
86.48
86.48
86.48
86.48
86.23
-
Jan 5, 2026
83.66
83.66
83.66
83.66
83.42
-
Jan 2, 2026
82.16
82.16
82.16
82.16
81.93
-
Dec 30, 2025
81.96
82.54
81.96
82.54
82.30
-
Dec 29, 2025
81.74
81.74
81.74
81.74
81.51
-
Dec 23, 2025
82.54
82.54
82.54
82.54
82.30
-
Dec 22, 2025
81.80
81.80
81.80
81.80
81.57
-
Dec 19, 2025
81.56
81.56
81.56
81.56
81.33
-
Dec 18, 2025
81.88
81.88
81.88
81.88
81.65
-
Dec 17, 2025
81.86
81.86
81.86
81.86
81.63
-
Dec 16, 2025
83.68
83.68
83.68
83.68
83.44
-
Dec 15, 2025
85.46
85.46
85.46
85.46
85.22
-
Dec 12, 2025
88.28
88.28
88.28
88.28
88.03
-
Dec 11, 2025
87.72
87.72
87.72
87.72
87.47
-
Dec 10, 2025
84.50
84.50
84.50
84.50
84.26
-
Dec 9, 2025
85.28
85.28
85.28
85.28
85.04
-
Dec 8, 2025
86.04
86.04
86.04
86.04
85.79
-
Dec 5, 2025
87.56
87.56
87.56
87.56
87.31
-
Dec 4, 2025
88.28
88.28
88.28
88.28
88.03
-
Dec 3, 2025
87.96
87.96
87.96
87.96
87.71
-
Dec 2, 2025
87.68
87.68
87.68
87.68
87.43
-
Dec 1, 2025
89.32
89.32
89.32
89.32
89.07
-
Nov 28, 2025
90.02
90.02
90.02
90.02
89.76
-
Nov 27, 2025
89.80
89.80
89.80
89.80
89.54
-
Nov 26, 2025
90.68
90.68
90.68
90.68
90.42
-
Nov 25, 2025
86.70
86.70
86.70
86.70
86.45
-
Nov 24, 2025
85.02
85.02
85.02
85.02
84.78
-
Nov 21, 2025
81.32
81.32
81.32
81.32
81.09
-
Nov 20, 2025
80.18
80.18
80.18
80.18
79.95
-
Nov 19, 2025
79.96
79.96
79.96
79.96
79.73
-
Nov 18, 2025
77.70
77.70
77.70
77.70
77.48
-
Nov 17, 2025
79.54
79.54
79.54
79.54
79.31
-
Nov 14, 2025
79.74
79.74
79.74
79.74
79.51
-
Nov 13, 2025
81.04
81.04
81.04
81.04
80.81
-
Nov 12, 2025
81.08
81.08
81.08
81.08
80.85
-
Nov 11, 2025
79.46
79.46
79.46
79.46
79.23
-
Nov 10, 2025
78.28
78.28
78.28
78.28
78.06
-
Nov 7, 2025
77.34
77.34
77.34
77.34
77.12
-
Nov 6, 2025
79.96
79.96
79.96
79.96
79.73
-
Nov 5, 2025
79.46
79.46
79.46
79.46
79.23
-
Nov 4, 2025
79.68
79.68
79.68
79.68
79.45
-
Nov 3, 2025
80.62
80.62
80.62
80.62
80.39
-
