PVA TePla AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.520	15.670	15.418	15.577	15.577	4,554
2023-09-19	15.300	15.650	15.300	15.388	15.388	3,176
2023-09-18	15.870	15.870	15.475	15.475	15.475	476
2023-09-15	16.280	16.280	15.790	15.820	15.820	5,215
2023-09-14	16.070	16.350	16.070	16.287	16.287	4,031
2023-09-13	15.990	16.090	15.900	16.040	16.040	3,349
2023-09-12	16.050	16.140	15.800	16.010	16.010	16,147
2023-09-11	16.600	16.600	16.270	16.270	16.270	3,250
2023-09-08	16.550	16.660	16.420	16.561	16.561	18,732
2023-09-07	16.670	16.870	16.250	16.559	16.559	10,127
2023-09-06	17.270	17.270	17.000	17.044	17.044	11,756
2023-09-05	17.190	17.413	17.180	17.321	17.321	16,405
2023-09-04	17.640	17.751	17.349	17.669	17.669	2,803
2023-09-01	17.560	17.600	17.375	17.472	17.472	826
2023-08-31	17.670	17.770	17.670	17.720	17.720	2,732
2023-08-30	17.760	17.780	17.500	17.686	17.686	3,793
2023-08-29	17.450	17.840	17.277	17.840	17.840	7,425
2023-08-25	16.580	17.310	16.580	16.861	16.861	997
2023-08-24	17.920	18.110	17.150	17.150	17.150	1,996
2023-08-23	17.560	17.560	17.090	17.319	17.319	3,431
2023-08-22	17.660	17.840	17.490	17.810	17.810	36,555
2023-08-21	17.540	17.540	17.300	17.330	17.330	11,460
2023-08-18	17.620	17.620	17.200	17.450	17.450	13,862
2023-08-17	17.610	17.980	17.610	17.620	17.620	3,376
2023-08-16	18.280	18.350	18.060	18.302	18.302	2,117
2023-08-15	18.440	18.440	18.280	18.280	18.280	1,489
2023-08-14	18.700	18.739	18.560	18.651	18.651	8,341
2023-08-11	19.080	19.080	18.648	18.648	18.648	717
2023-08-10	19.260	19.550	19.148	19.169	19.169	4,630
2023-08-09	19.520	19.632	18.849	18.849	18.849	843
2023-08-08	19.895	20.000	19.410	19.565	19.565	52,333
2023-08-07	19.860	20.080	19.380	19.746	19.746	46,052
2023-08-04	20.020	20.100	19.220	19.618	19.618	7,578
2023-08-03	21.480	21.480	19.680	20.064	20.064	12,996
2023-08-02	20.760	20.922	20.560	20.803	20.803	5,050
2023-08-01	21.300	21.300	21.100	21.182	21.182	10,292
2023-07-31	21.680	21.700	21.360	21.421	21.421	9,742
2023-07-28	21.080	21.640	20.871	20.871	20.871	6,365
2023-07-27	20.549	21.180	20.549	20.868	20.868	7,955
2023-07-26	20.500	20.600	20.300	20.321	20.321	6,531
2023-07-25	20.260	20.800	20.260	20.723	20.723	13,110
2023-07-24	20.680	20.780	20.320	20.320	20.320	15,262
2023-07-21	20.360	20.760	20.320	20.612	20.612	2,676
2023-07-20	20.640	20.840	20.280	20.459	20.459	6,084
2023-07-19	20.940	21.083	20.800	21.083	21.083	1,192
2023-07-18	20.840	21.180	20.840	20.901	20.901	4,647
2023-07-17	21.120	21.120	20.500	20.762	20.762	4,403
2023-07-14	20.820	21.040	20.640	20.866	20.866	10,052
2023-07-13	20.160	20.500	20.060	20.409	20.409	1,935
2023-07-12	18.940	19.670	18.940	19.560	19.560	28,823
2023-07-11	19.130	19.220	18.820	18.820	18.820	2,250
2023-07-10	18.160	18.650	18.020	18.630	18.630	5,871
2023-07-07	18.490	18.810	18.470	18.678	18.678	6,164
2023-07-06	19.200	19.390	18.630	18.632	18.632	1,472
2023-07-05	19.520	19.570	19.430	19.430	19.430	4,934
2023-07-04	19.310	19.781	19.310	19.641	19.641	2,646
2023-07-03	19.070	19.320	18.990	19.059	19.059	7,623
2023-06-30	19.020	19.081	18.900	18.900	18.900	3,785
2023-06-29	18.930	18.960	18.750	18.820	18.820	1,787
2023-06-28	18.590	18.840	18.490	18.551	18.551	6,597

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.