PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	18.590	18.840	18.490	18.551	18.551	6,597
2023-06-27	18.230	18.430	18.100	18.340	18.340	16,071
2023-06-26	18.240	18.620	18.152	18.389	18.389	5,028
2023-06-23	18.440	18.520	18.100	18.179	18.179	2,998
2023-06-22	18.110	18.650	17.840	18.350	18.350	7,548
2023-06-21	18.870	18.930	18.595	18.595	18.595	2,265
2023-06-20	19.090	19.310	18.820	19.023	19.023	1,788
2023-06-19	19.180	19.450	19.070	19.236	19.236	3,242
2023-06-16	19.590	19.710	19.202	19.683	19.683	5,003
2023-06-15	20.300	20.328	19.440	19.650	19.650	17,480
2023-06-14	20.320	20.520	20.160	20.418	20.418	2,217
2023-06-13	20.380	20.800	20.360	20.420	20.420	11,061
2023-06-12	19.340	20.060	19.340	19.890	19.890	16,794
2023-06-09	19.250	19.480	19.220	19.322	19.322	1,523
2023-06-08	18.960	19.210	18.930	19.121	19.121	3,592
2023-06-07	18.980	19.317	18.940	19.300	19.300	5,250
2023-06-06	19.180	19.580	19.130	19.166	19.166	823
2023-06-05	19.250	19.470	19.250	19.439	19.439	4,602
2023-06-02	19.150	19.540	19.070	19.258	19.258	10,169
2023-06-01	18.940	19.030	18.820	18.868	18.868	1,862
2023-05-31	18.640	19.120	18.640	18.935	18.935	2,914
2023-05-30	19.330	19.620	19.020	19.115	19.115	3,014
2023-05-26	19.320	19.570	19.290	19.326	19.326	3,147
2023-05-25	19.090	19.370	18.970	19.216	19.216	4,271
2023-05-24	19.030	19.030	18.490	18.720	18.720	4,625
2023-05-23	19.250	19.550	19.248	19.472	19.472	15,064
2023-05-22	19.200	19.290	19.030	19.169	19.169	2,953
2023-05-19	19.390	19.690	19.350	19.352	19.352	3,403
2023-05-18	19.000	19.330	19.000	19.149	19.149	2,294
2023-05-17	18.630	18.681	18.550	18.681	18.681	732
2023-05-16	18.690	18.910	18.510	18.692	18.692	9,306
2023-05-15	18.780	18.790	18.520	18.520	18.520	7,771
2023-05-12	18.430	18.630	18.430	18.430	18.430	5,984
2023-05-11	19.050	19.050	18.570	18.756	18.756	3,217
2023-05-10	18.730	19.030	18.700	18.939	18.939	5,193
2023-05-09	19.020	19.020	18.690	18.898	18.898	3,094
2023-05-05	19.150	19.150	18.670	18.888	18.888	4,124
2023-05-04	20.320	20.380	18.760	19.958	19.958	11,341
2023-05-03	19.700	19.862	19.580	19.792	19.792	25,852
2023-05-02	19.600	20.080	19.500	19.785	19.785	7,801
2023-04-28	19.240	19.402	19.010	19.400	19.400	7,723
2023-04-27	18.850	19.270	18.850	19.120	19.120	5,135
2023-04-26	18.670	19.130	18.390	19.042	19.042	12,211
2023-04-25	19.300	19.300	18.900	19.051	19.051	11,749
2023-04-24	19.510	19.970	19.510	19.918	19.918	20,992
2023-04-21	19.320	19.680	19.140	19.513	19.513	14,726
2023-04-20	19.800	19.800	19.030	19.391	19.391	9,666
2023-04-19	20.260	20.260	19.880	19.900	19.900	7,887
2023-04-18	20.500	20.580	20.200	20.299	20.299	14,140
2023-04-17	20.500	20.660	20.120	20.301	20.301	21,034
2023-04-14	21.040	21.080	20.600	20.716	20.716	3,008
2023-04-13	21.260	21.260	20.900	20.983	20.983	2,378
2023-04-12	21.240	21.480	20.940	21.161	21.161	4,464
2023-04-11	21.620	21.620	21.080	21.400	21.400	19,799
2023-04-06	20.960	21.380	20.960	21.103	21.103	5,611
2023-04-05	21.420	21.520	20.920	21.020	21.020	5,400
2023-04-04	21.640	22.580	21.640	21.861	21.861	13,308
2023-04-03	21.320	21.540	21.160	21.179	21.179	1,092
2023-03-31	21.900	21.900	21.480	21.622	21.622	8,365
2023-03-30	21.840	22.100	21.840	21.997	21.997	3,600

← NewerPage 15 of 21 · 1,258 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.