PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	21.500	21.800	21.420	21.597	21.597	5,108
2023-03-28	21.740	21.740	20.900	21.201	21.201	22,648
2023-03-27	21.540	21.940	21.040	21.601	21.601	25,968
2023-03-24	21.820	21.820	20.832	20.832	20.832	13,137
2023-03-23	21.440	22.117	21.140	22.117	22.117	6,352
2023-03-22	21.720	22.120	21.720	22.036	22.036	15,343
2023-03-21	22.120	22.280	21.580	21.602	21.602	717
2023-03-20	21.220	21.800	21.220	21.714	21.714	5,835
2023-03-17	22.640	22.900	21.900	22.454	22.454	4,786
2023-03-16	21.680	22.500	21.680	21.861	21.861	3,747
2023-03-15	21.720	21.740	21.080	21.359	21.359	12,701
2023-03-14	20.580	21.720	20.520	21.127	21.127	8,294
2023-03-13	21.200	21.200	19.820	20.348	20.348	7,593
2023-03-10	20.880	21.380	20.700	20.903	20.903	27,672
2023-03-09	22.020	22.020	21.620	21.819	21.819	11,862
2023-03-08	21.100	22.000	21.020	21.021	21.021	12,568
2023-03-07	22.420	22.680	21.360	22.295	22.295	39,933
2023-03-06	22.720	22.900	22.479	22.480	22.480	35,162
2023-03-03	22.300	22.800	22.026	22.500	22.500	1,537,295
2023-03-02	25.420	26.340	25.420	25.700	25.700	15,776
2023-03-01	26.060	26.420	25.441	25.441	25.441	19,322
2023-02-28	24.840	27.520	24.840	26.270	26.270	100,366
2023-02-27	22.780	23.240	22.671	23.159	23.159	26,961
2023-02-24	23.400	23.480	22.558	23.100	23.100	6,583
2023-02-23	23.420	23.420	23.160	23.219	23.219	14,327
2023-02-22	22.640	23.000	22.640	22.641	22.641	327
2023-02-21	23.120	23.480	23.020	23.177	23.177	1,753
2023-02-20	23.300	23.540	23.200	23.380	23.380	15,881
2023-02-17	23.080	23.460	23.080	23.300	23.300	14,390
2023-02-16	23.540	23.840	23.360	23.557	23.557	10,082
2023-02-15	23.020	23.700	23.020	23.373	23.373	19,868
2023-02-14	22.920	23.100	22.580	22.790	22.790	18,586
2023-02-13	22.360	22.920	22.360	22.740	22.740	11,584
2023-02-10	22.960	23.100	22.160	22.594	22.594	5,332
2023-02-09	23.300	23.360	23.180	23.202	23.202	398
2023-02-08	23.200	23.700	23.060	23.285	23.285	1,777
2023-02-07	23.060	23.060	22.920	22.921	22.921	1,239
2023-02-06	22.920	23.180	22.860	22.890	22.890	4,110
2023-02-03	23.160	23.500	23.040	23.480	23.480	2,028
2023-02-02	23.200	23.940	23.200	23.527	23.527	3,996
2023-02-01	22.260	22.480	22.200	22.480	22.480	2,699
2023-01-31	22.140	22.180	21.600	21.812	21.812	9,818
2023-01-30	22.700	22.720	21.840	22.052	22.052	10,372
2023-01-27	22.580	23.160	22.540	23.000	23.000	4,226
2023-01-26	23.359	23.507	22.500	23.507	23.507	44,598
2023-01-25	22.601	23.040	22.601	22.781	22.781	33,047
2023-01-24	22.660	22.960	22.391	22.763	22.763	23,564
2023-01-23	22.120	22.120	21.840	21.980	21.980	1,944
2023-01-20	21.600	22.100	21.600	21.782	21.782	6,011
2023-01-19	22.740	22.740	21.620	21.877	21.877	14,072
2023-01-18	22.760	23.480	22.300	23.280	23.280	11,548
2023-01-17	23.360	23.640	23.320	23.450	23.450	5,002
2023-01-16	23.900	23.900	23.320	23.550	23.550	4,329
2023-01-13	23.460	23.940	23.420	23.758	23.758	70,948
2023-01-12	22.520	23.600	22.340	23.240	23.240	16,758
2023-01-11	20.900	21.800	20.900	21.540	21.540	2,934
2023-01-10	21.060	21.100	20.540	20.861	20.861	3,758
2023-01-09	20.940	21.460	20.780	21.400	21.400	11,033
2023-01-06	19.750	20.660	19.750	20.660	20.660	1,992
2023-01-05	19.970	20.220	19.760	19.993	19.993	6,284

← NewerPage 16 of 22 · 1,265 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.