ParTec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 132.00 | 135.00 | 126.00 | 129.00 | 129.00 | 429 |
| 2024-03-07 | 121.00 | 133.00 | 120.00 | 130.00 | 130.00 | 994 |
| 2024-03-06 | 125.00 | 128.00 | 118.00 | 118.00 | 118.00 | 792 |
| 2024-03-05 | 123.00 | 138.00 | 123.00 | 125.00 | 125.00 | 902 |
| 2024-03-04 | 144.00 | 144.00 | 119.00 | 120.00 | 120.00 | 832 |
| 2024-03-01 | 146.00 | 160.00 | 135.00 | 139.00 | 139.00 | 1,293 |
| 2024-02-29 | 109.00 | 135.00 | 105.00 | 135.00 | 135.00 | 2,057 |
| 2024-02-28 | 135.00 | 138.00 | 103.00 | 112.00 | 112.00 | 3,619 |
| 2024-02-27 | 149.00 | 150.00 | 134.00 | 141.00 | 141.00 | 833 |
| 2024-02-26 | 149.00 | 151.00 | 142.00 | 147.00 | 147.00 | 788 |
| 2024-02-23 | 179.00 | 179.00 | 142.00 | 148.00 | 148.00 | 4,020 |
| 2024-02-22 | 182.00 | 188.00 | 162.00 | 177.00 | 177.00 | 4,086 |
| 2024-02-21 | 175.00 | 212.00 | 164.00 | 167.00 | 167.00 | 4,242 |
| 2024-02-20 | 200.00 | 248.00 | 155.00 | 172.00 | 172.00 | 7,140 |
| 2024-02-19 | 122.00 | 140.00 | 122.00 | 140.00 | 140.00 | 1,576 |
| 2024-02-16 | 137.00 | 137.00 | 117.00 | 121.00 | 121.00 | 743 |
| 2024-02-15 | 134.00 | 137.00 | 131.00 | 136.00 | 136.00 | 1,055 |
| 2024-02-14 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 232 |
| 2024-02-13 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1,155 |
| 2024-02-12 | 120.00 | 130.00 | 120.00 | 130.00 | 130.00 | 1,224 |
| 2024-02-09 | 122.00 | 127.00 | 112.00 | 117.00 | 117.00 | 1,200 |
| 2024-02-08 | 123.00 | 127.00 | 121.00 | 123.00 | 123.00 | 1,441 |
| 2024-02-07 | 124.00 | 125.00 | 115.00 | 120.00 | 120.00 | 2,288 |
| 2024-02-06 | 117.00 | 125.00 | 116.00 | 122.00 | 122.00 | 3,013 |
| 2024-02-05 | 104.00 | 115.00 | 103.00 | 114.00 | 114.00 | 4,211 |
| 2024-02-02 | 109.00 | 109.00 | 88.000 | 100.00 | 100.00 | 1,932 |
| 2024-02-01 | 113.00 | 114.00 | 110.00 | 113.00 | 113.00 | 666 |
| 2024-01-31 | 110.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1,889 |
| 2024-01-30 | 103.00 | 117.00 | 103.00 | 109.00 | 109.00 | 4,061 |
| 2024-01-29 | 85.500 | 105.00 | 85.500 | 99.000 | 99.000 | 3,041 |
| 2024-01-26 | 87.500 | 88.000 | 87.500 | 88.000 | 88.000 | 47 |
| 2024-01-25 | 88.500 | 89.500 | 88.500 | 89.500 | 89.500 | 158 |
| 2024-01-24 | 90.500 | 92.500 | 87.500 | 90.000 | 90.000 | 879 |
| 2024-01-23 | 96.000 | 96.000 | 90.000 | 91.000 | 91.000 | 619 |
| 2024-01-22 | 79.500 | 110.00 | 79.500 | 94.000 | 94.000 | 872 |
| 2024-01-19 | 72.000 | 79.500 | 69.000 | 76.000 | 76.000 | 586 |
| 2024-01-18 | 67.000 | 68.000 | 65.500 | 68.000 | 68.000 | 272 |
| 2024-01-17 | 65.000 | 65.500 | 63.500 | 65.500 | 65.500 | 237 |
| 2024-01-16 | 71.000 | 71.000 | 66.500 | 66.500 | 66.500 | 550 |
| 2024-01-15 | 64.000 | 72.500 | 64.000 | 69.500 | 69.500 | 811 |
| 2024-01-12 | 55.000 | 62.000 | 55.000 | 60.500 | 60.500 | 1,493 |
| 2024-01-11 | 49.600 | 54.000 | 49.600 | 53.000 | 53.000 | 877 |
| 2024-01-10 | 43.800 | 50.000 | 43.800 | 49.000 | 49.000 | 805 |
| 2024-01-09 | 43.200 | 43.600 | 43.200 | 43.600 | 43.600 | 204 |
| 2024-01-08 | 43.400 | 43.400 | 42.400 | 42.600 | 42.600 | 166 |
| 2024-01-05 | 43.400 | 44.000 | 43.000 | 44.000 | 44.000 | 223 |
| 2024-01-04 | 42.000 | 45.800 | 42.000 | 44.000 | 44.000 | 381 |
| 2024-01-03 | 47.000 | 47.000 | 37.000 | 40.000 | 40.000 | 810 |
| 2024-01-02 | 54.000 | 54.000 | 46.200 | 48.800 | 48.800 | 674 |
| 2023-12-29 | 54.000 | 54.500 | 52.500 | 54.000 | 54.000 | 945 |
| 2023-12-28 | 60.000 | 60.000 | 53.500 | 55.500 | 55.500 | 565 |
| 2023-12-27 | 65.500 | 65.500 | 55.000 | 55.000 | 55.000 | 528 |
| 2023-12-22 | 67.000 | 67.000 | 65.000 | 65.500 | 65.500 | 310 |
| 2023-12-21 | 67.500 | 67.500 | 66.000 | 67.500 | 67.500 | 135 |
| 2023-12-20 | 70.000 | 70.000 | 66.000 | 67.500 | 67.500 | 233 |
| 2023-12-19 | 73.500 | 73.500 | 70.500 | 72.000 | 72.000 | 407 |
| 2023-12-18 | 76.000 | 76.000 | 71.000 | 73.000 | 73.000 | 90 |
| 2023-12-15 | 79.000 | 80.000 | 78.000 | 79.000 | 79.000 | 126 |
| 2023-12-14 | 72.000 | 78.000 | 72.000 | 76.500 | 76.500 | 471 |
| 2023-12-13 | 67.000 | 70.500 | 66.500 | 70.500 | 70.500 | 258 |
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.