PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	18.150	18.385	17.480	17.841	17.841	35,449
2022-07-12	18.600	18.760	18.160	18.520	18.520	4,708
2022-07-11	18.360	18.860	18.360	18.595	18.595	1,897
2022-07-08	18.130	18.620	17.930	18.307	18.307	13,831
2022-07-07	17.580	18.179	17.580	17.830	17.830	14,279
2022-07-06	16.790	17.410	16.660	16.848	16.848	8,339
2022-07-05	17.520	17.560	16.310	16.658	16.658	12,160
2022-07-04	16.860	17.170	16.800	16.940	16.940	9,630
2022-07-01	17.320	17.800	16.830	17.035	17.035	23,183
2022-06-30	18.550	18.550	17.870	18.188	18.188	4,289
2022-06-29	19.080	19.230	18.940	19.017	19.017	2,920
2022-06-28	20.560	20.580	19.880	19.880	19.880	1,213
2022-06-27	20.600	20.820	20.160	20.652	20.652	401
2022-06-24	19.490	20.180	19.490	19.886	19.886	6,401
2022-06-23	18.990	19.282	18.969	18.969	18.969	172
2022-06-22	18.690	19.480	18.480	19.463	19.463	4,521
2022-06-21	20.260	20.320	19.820	20.108	20.108	3,008
2022-06-20	20.180	20.420	20.040	20.160	20.160	4,104
2022-06-17	19.620	20.180	19.620	20.000	20.000	1,445
2022-06-16	20.900	20.900	19.470	19.670	19.670	4,233
2022-06-15	20.380	20.940	20.380	20.499	20.499	4,430
2022-06-14	21.080	21.080	20.220	20.879	20.879	3,455
2022-06-13	21.300	21.300	20.538	20.839	20.839	1,044
2022-06-10	22.900	23.160	22.040	22.060	22.060	4,194
2022-06-09	24.133	24.133	22.960	23.175	23.175	1,320
2022-06-08	24.280	24.620	24.020	24.322	24.322	2,763
2022-06-07	23.540	23.980	23.540	23.911	23.911	3,044
2022-06-06	24.580	24.840	24.400	24.541	24.541	1,024
2022-06-01	24.680	24.840	24.020	24.353	24.353	2,016
2022-05-31	24.600	24.980	24.360	24.361	24.361	5,449
2022-05-30	24.920	25.220	24.880	25.000	25.000	3,268
2022-05-27	22.940	23.758	22.940	23.606	23.606	1,936
2022-05-26	21.880	22.860	21.880	21.987	21.987	1,435
2022-05-25	22.380	22.380	21.440	21.654	21.654	2,305
2022-05-24	22.380	22.540	22.200	22.429	22.429	4,407
2022-05-23	23.440	23.440	22.680	22.780	22.780	2,502
2022-05-20	23.000	23.560	22.860	23.487	23.487	7,274
2022-05-19	22.800	23.000	22.160	22.560	22.560	36,802
2022-05-18	24.340	24.340	23.460	24.220	24.220	6,461
2022-05-17	23.500	24.360	23.500	23.881	23.881	3,306
2022-05-16	23.460	23.460	23.120	23.260	23.260	2,477
2022-05-13	22.540	23.480	22.540	23.230	23.230	6,352
2022-05-12	21.860	22.540	21.620	22.480	22.480	8,592
2022-05-11	21.780	22.500	21.780	21.839	21.839	4,994
2022-05-10	21.440	21.800	21.100	21.593	21.593	10,446
2022-05-09	21.760	22.040	20.860	21.224	21.224	1,886
2022-05-06	22.320	22.320	21.440	22.054	22.054	5,266
2022-05-05	24.960	25.160	22.000	23.377	23.377	14,108
2022-05-04	23.440	23.660	23.140	23.303	23.303	6,568
2022-05-03	23.100	23.760	23.100	23.515	23.515	9,858
2022-04-29	24.020	24.500	23.680	24.067	24.067	11,213
2022-04-28	23.560	24.020	23.300	23.771	23.771	5,232
2022-04-27	22.440	23.300	22.360	22.953	22.953	18,177
2022-04-26	24.040	24.040	22.300	22.320	22.320	2,484
2022-04-25	23.960	24.360	23.640	23.833	23.833	4,344
2022-04-22	24.620	25.040	24.320	24.698	24.698	7,962
2022-04-21	26.040	26.180	25.500	25.703	25.703	788
2022-04-20	24.860	25.460	24.260	24.260	24.260	6,805
2022-04-19	23.540	24.080	23.420	23.858	23.858	5,500
2022-04-14	24.300	24.360	23.860	24.102	24.102	6,674

← NewerPage 19 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.