ParTec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 97.000 | 99.500 | 97.000 | 97.000 | 97.000 | 44 |
| 2024-06-04 | 98.500 | 99.500 | 95.000 | 98.500 | 98.500 | 580 |
| 2024-06-03 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | 4 |
| 2024-05-31 | 103.00 | 103.00 | 98.000 | 98.500 | 98.500 | 269 |
| 2024-05-30 | 99.500 | 103.00 | 99.500 | 103.00 | 103.00 | 96 |
| 2024-05-29 | 100.00 | 100.00 | 98.000 | 99.000 | 99.000 | 190 |
| 2024-05-28 | 107.00 | 107.00 | 100.00 | 100.00 | 100.00 | 315 |
| 2024-05-27 | 108.00 | 108.00 | 103.00 | 105.00 | 105.00 | 294 |
| 2024-05-24 | 107.00 | 109.00 | 107.00 | 109.00 | 109.00 | 23 |
| 2024-05-23 | 114.00 | 114.00 | 109.00 | 109.00 | 109.00 | 397 |
| 2024-05-22 | 112.00 | 116.00 | 108.00 | 114.00 | 114.00 | 635 |
| 2024-05-21 | 111.00 | 118.00 | 111.00 | 115.00 | 115.00 | 275 |
| 2024-05-20 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 83 |
| 2024-05-17 | 104.00 | 113.00 | 104.00 | 110.00 | 110.00 | 726 |
| 2024-05-16 | 105.00 | 105.00 | 101.00 | 103.00 | 103.00 | 175 |
| 2024-05-15 | 108.00 | 108.00 | 102.00 | 102.00 | 102.00 | 268 |
| 2024-05-14 | 110.00 | 110.00 | 105.00 | 107.00 | 107.00 | 92 |
| 2024-05-13 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 471 |
| 2024-05-10 | 106.00 | 107.00 | 104.00 | 104.00 | 104.00 | 125 |
| 2024-05-09 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 23 |
| 2024-05-08 | 104.00 | 108.00 | 104.00 | 105.00 | 105.00 | 139 |
| 2024-05-07 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | 32 |
| 2024-05-06 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 180 |
| 2024-05-03 | 97.000 | 98.500 | 96.000 | 98.000 | 98.000 | 195 |
| 2024-05-02 | 99.000 | 99.000 | 95.000 | 95.500 | 95.500 | 509 |
| 2024-04-30 | 99.000 | 99.000 | 97.000 | 97.000 | 97.000 | 201 |
| 2024-04-29 | 107.00 | 107.00 | 99.000 | 100.00 | 100.00 | 128 |
| 2024-04-26 | 105.00 | 106.00 | 105.00 | 106.00 | 106.00 | 20 |
| 2024-04-25 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 31 |
| 2024-04-24 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | 10 |
| 2024-04-23 | 104.00 | 107.00 | 102.00 | 107.00 | 107.00 | 346 |
| 2024-04-22 | 96.500 | 103.00 | 96.500 | 103.00 | 103.00 | 285 |
| 2024-04-19 | 94.000 | 95.500 | 93.500 | 95.500 | 95.500 | 212 |
| 2024-04-18 | 96.500 | 96.500 | 91.000 | 96.500 | 96.500 | 230 |
| 2024-04-17 | 100.00 | 102.00 | 97.000 | 98.500 | 98.500 | 403 |
| 2024-04-16 | 106.00 | 107.00 | 99.000 | 107.00 | 107.00 | 416 |
| 2024-04-15 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 135 |
| 2024-04-12 | 115.00 | 117.00 | 108.00 | 112.00 | 112.00 | 373 |
| 2024-04-11 | 116.00 | 117.00 | 115.00 | 115.00 | 115.00 | 72 |
| 2024-04-10 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 178 |
| 2024-04-09 | 115.00 | 117.00 | 114.00 | 116.00 | 116.00 | 167 |
| 2024-04-08 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 227 |
| 2024-04-05 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 115 |
| 2024-04-04 | 120.00 | 120.00 | 115.00 | 118.00 | 118.00 | 231 |
| 2024-04-03 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 59 |
| 2024-04-02 | 133.00 | 134.00 | 110.00 | 120.00 | 120.00 | 598 |
| 2024-03-28 | 134.00 | 134.00 | 130.00 | 133.00 | 133.00 | 36 |
| 2024-03-27 | 131.00 | 134.00 | 127.00 | 133.00 | 133.00 | 312 |
| 2024-03-26 | 129.00 | 132.00 | 127.00 | 132.00 | 132.00 | 143 |
| 2024-03-25 | 128.00 | 129.00 | 125.00 | 127.00 | 127.00 | 228 |
| 2024-03-22 | 118.00 | 128.00 | 115.00 | 128.00 | 128.00 | 726 |
| 2024-03-21 | 121.00 | 127.00 | 121.00 | 123.00 | 123.00 | 148 |
| 2024-03-20 | 125.00 | 126.00 | 121.00 | 123.00 | 123.00 | 326 |
| 2024-03-19 | 125.00 | 127.00 | 121.00 | 124.00 | 124.00 | 252 |
| 2024-03-18 | 114.00 | 131.00 | 114.00 | 126.00 | 126.00 | 1,109 |
| 2024-03-15 | 112.00 | 114.00 | 103.00 | 114.00 | 114.00 | 793 |
| 2024-03-14 | 115.00 | 117.00 | 109.00 | 113.00 | 113.00 | 383 |
| 2024-03-13 | 119.00 | 122.00 | 114.00 | 118.00 | 118.00 | 399 |
| 2024-03-12 | 123.00 | 123.00 | 115.00 | 121.00 | 121.00 | 503 |
| 2024-03-11 | 125.00 | 127.00 | 121.00 | 122.00 | 122.00 | 443 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-31 | 1.2500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.