ParTec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 66.000 | 67.000 | 66.000 | 67.000 | 67.000 | 65 |
| 2023-12-11 | 67.500 | 69.000 | 66.500 | 68.500 | 68.500 | 1,210 |
| 2023-12-08 | 72.000 | 72.000 | 67.000 | 70.500 | 70.500 | 489 |
| 2023-12-07 | 75.000 | 75.000 | 73.000 | 73.500 | 73.500 | 195 |
| 2023-12-06 | 76.000 | 77.500 | 76.000 | 76.000 | 76.000 | 323 |
| 2023-12-05 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 10 |
| 2023-12-04 | 77.500 | 77.500 | 77.000 | 77.000 | 77.000 | 10 |
| 2023-12-01 | 79.500 | 79.500 | 75.000 | 77.000 | 77.000 | 271 |
| 2023-11-30 | 80.000 | 80.000 | 77.500 | 78.500 | 78.500 | 99 |
| 2023-11-29 | 82.500 | 82.500 | 77.000 | 79.500 | 79.500 | 544 |
| 2023-11-28 | 89.000 | 89.000 | 84.500 | 86.000 | 86.000 | 127 |
| 2023-11-27 | 93.000 | 93.000 | 85.000 | 90.000 | 90.000 | 746 |
| 2023-11-24 | 100.00 | 100.00 | 90.500 | 92.000 | 92.000 | 656 |
| 2023-11-23 | 110.00 | 110.00 | 96.000 | 98.500 | 98.500 | 643 |
| 2023-11-22 | 96.500 | 120.00 | 96.500 | 109.00 | 109.00 | 1,139 |
| 2023-11-21 | 89.000 | 93.500 | 89.000 | 93.500 | 93.500 | 1,610 |
| 2023-11-20 | 86.000 | 89.500 | 85.500 | 89.500 | 89.500 | 726 |
| 2023-11-17 | 80.000 | 87.000 | 80.000 | 87.000 | 87.000 | 426 |
| 2023-11-16 | 83.000 | 83.000 | 81.000 | 81.000 | 81.000 | 98 |
| 2023-11-15 | 81.500 | 81.500 | 81.500 | 81.500 | 81.500 | 0 |
| 2023-11-14 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2023-11-13 | 80.000 | 80.000 | 76.000 | 76.000 | 76.000 | 113 |
| 2023-11-10 | 77.000 | 79.500 | 77.000 | 79.500 | 79.500 | 87 |
| 2023-11-09 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 238 |
| 2023-11-08 | 73.500 | 75.000 | 70.500 | 75.000 | 75.000 | 238 |
| 2023-11-07 | 85.500 | 85.500 | 76.000 | 76.000 | 76.000 | 415 |
| 2023-11-06 | 89.500 | 89.500 | 85.000 | 87.000 | 87.000 | 170 |
| 2023-11-03 | 87.000 | 88.000 | 87.000 | 88.000 | 88.000 | 37 |
| 2023-11-02 | 90.500 | 91.000 | 89.000 | 89.000 | 89.000 | 107 |
| 2023-11-01 | 89.000 | 89.000 | 88.500 | 88.500 | 88.500 | 12 |
| 2023-10-31 | 93.500 | 95.000 | 89.000 | 89.000 | 89.000 | 430 |
| 2023-10-30 | 109.00 | 112.00 | 91.000 | 92.000 | 92.000 | 718 |
| 2023-10-27 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 115 |
| 2023-10-26 | 113.00 | 113.00 | 111.00 | 112.00 | 112.00 | 16 |
| 2023-10-25 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 140 |
| 2023-10-24 | 115.00 | 115.00 | 113.00 | 113.00 | 113.00 | 140 |
| 2023-10-23 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | 102 |
| 2023-10-20 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 53 |
| 2023-10-19 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 118 |
| 2023-10-18 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 17 |
| 2023-10-17 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 667 |
| 2023-10-16 | 120.00 | 127.00 | 120.00 | 123.00 | 123.00 | 1,014 |
| 2023-10-13 | 120.00 | 122.00 | 119.00 | 119.00 | 119.00 | 265 |
| 2023-10-12 | 119.00 | 122.00 | 119.00 | 121.00 | 121.00 | 671 |
| 2023-10-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 116 |
| 2023-10-10 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | 116 |
| 2023-10-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-10-06 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 30 |
| 2023-10-05 | 118.00 | 119.00 | 116.00 | 117.00 | 117.00 | 194 |
| 2023-10-04 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 18 |
| 2023-10-03 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-10-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 125 |
| 2023-09-29 | 114.00 | 116.00 | 112.00 | 116.00 | 116.00 | 125 |
| 2023-09-28 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-09-27 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-09-26 | 115.00 | 116.00 | 115.00 | 116.00 | 116.00 | 12 |
| 2023-09-25 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 16 |
| 2023-09-22 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 125 |
| 2023-09-21 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 39 |
| 2023-09-20 | 120.00 | 120.00 | 113.00 | 114.00 | 114.00 | 330 |
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.