PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	18.970	20.043	18.970	20.040	20.040	4,200
2023-01-03	18.820	19.170	18.820	19.000	19.000	6,011
2022-12-30	18.640	18.735	18.560	18.560	18.560	400
2022-12-29	18.410	18.940	18.410	18.870	18.870	1,507
2022-12-28	18.570	18.570	18.320	18.320	18.320	4,948
2022-12-23	19.440	19.540	19.210	19.230	19.230	4,612
2022-12-22	19.990	19.990	19.100	19.100	19.100	8,697
2022-12-21	19.620	20.040	19.560	19.867	19.867	6,523
2022-12-20	19.680	19.870	19.300	19.410	19.410	10,561
2022-12-19	19.890	20.300	19.750	20.060	20.060	3,679
2022-12-16	19.730	19.860	19.390	19.660	19.660	3,123
2022-12-15	20.740	20.780	19.840	20.579	20.579	10,917
2022-12-14	21.000	21.020	20.820	20.860	20.860	1,841
2022-12-13	21.200	21.700	20.780	20.904	20.904	18,367
2022-12-12	20.940	21.060	20.760	21.000	21.000	12,831
2022-12-09	21.000	21.440	20.820	21.240	21.240	4,131
2022-12-08	20.220	21.200	20.220	21.200	21.200	15,677
2022-12-07	19.310	20.260	19.060	20.120	20.120	14,061
2022-12-06	19.470	20.760	19.470	20.149	20.149	10,973
2022-12-05	18.890	18.910	18.610	18.719	18.719	3,709
2022-12-02	19.490	19.600	18.330	19.150	19.150	2,771
2022-12-01	19.160	19.490	19.050	19.400	19.400	7,623
2022-11-30	17.650	18.132	17.650	18.130	18.130	4,123
2022-11-29	17.670	17.780	17.450	17.667	17.667	6,732
2022-11-28	17.810	18.140	17.690	17.690	17.690	9,705
2022-11-25	17.860	18.150	17.780	18.130	18.130	386
2022-11-24	18.130	18.390	18.130	18.260	18.260	1,079
2022-11-23	17.710	18.100	17.380	17.806	17.806	1,355
2022-11-22	17.450	17.860	17.450	17.612	17.612	5,641
2022-11-21	18.550	18.550	17.790	17.914	17.914	5,043
2022-11-18	18.040	18.790	18.040	18.420	18.420	10,578
2022-11-17	17.920	18.280	17.920	18.280	18.280	8,573
2022-11-16	18.570	18.570	17.870	17.880	17.880	6,337
2022-11-15	18.580	18.950	18.580	18.840	18.840	2,936
2022-11-14	18.470	18.800	18.420	18.730	18.730	16,685
2022-11-11	18.750	19.100	18.560	19.010	19.010	4,608
2022-11-10	17.470	18.251	17.190	18.250	18.250	11,466
2022-11-09	17.980	18.220	17.460	17.982	17.982	32,274
2022-11-08	16.770	18.220	16.770	18.220	18.220	2,956
2022-11-07	15.590	16.850	15.590	16.526	16.526	5,855
2022-11-04	15.850	16.300	15.800	16.006	16.006	28,640
2022-11-03	16.910	16.950	16.040	16.532	16.532	7,483
2022-11-02	17.040	17.190	16.710	16.965	16.965	6,065
2022-11-01	17.320	17.600	17.000	17.110	17.110	4,693
2022-10-31	17.180	17.180	16.880	17.088	17.088	5,971
2022-10-28	17.160	17.560	16.970	17.078	17.078	6,548
2022-10-27	18.486	18.486	17.381	17.640	17.640	117,620
2022-10-26	17.780	18.440	17.600	18.440	18.440	28,655
2022-10-25	16.940	17.850	16.610	17.020	17.020	2,897
2022-10-24	16.790	16.920	16.450	16.636	16.636	3,449
2022-10-21	16.180	16.670	15.900	16.121	16.121	6,752
2022-10-20	15.980	16.590	15.940	16.290	16.290	5,601
2022-10-19	16.090	16.180	15.890	16.091	16.091	6,767
2022-10-18	15.800	16.150	15.770	16.019	16.019	5,854
2022-10-17	15.030	15.420	14.920	15.183	15.183	13,748
2022-10-14	15.120	15.400	14.920	14.960	14.960	27,493
2022-10-13	14.700	15.090	14.070	14.720	14.720	27,298
2022-10-12	15.300	15.690	14.940	15.530	15.530	4,579
2022-10-11	15.430	15.780	15.390	15.697	15.697	67,255
2022-10-10	15.700	15.910	15.585	15.590	15.590	104,583

← NewerPage 17 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.