ParTec AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 118.00 | 121.00 | 118.00 | 121.00 | 121.00 | 10 |
| 2023-09-18 | 122.00 | 122.00 | 120.00 | 121.00 | 121.00 | 483 |
| 2023-09-15 | 120.00 | 121.00 | 119.00 | 120.00 | 120.00 | 66 |
| 2023-09-14 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2023-09-13 | 119.00 | 124.00 | 118.00 | 120.00 | 120.00 | 639 |
| 2023-09-12 | 115.00 | 119.00 | 114.00 | 118.00 | 118.00 | 533 |
| 2023-09-11 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 141 |
| 2023-09-08 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 47 |
| 2023-09-07 | 111.00 | 111.00 | 108.00 | 110.00 | 110.00 | 47 |
| 2023-09-06 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 160 |
| 2023-09-05 | 115.00 | 116.00 | 114.00 | 116.00 | 116.00 | 160 |
| 2023-09-04 | 123.00 | 125.00 | 120.00 | 122.00 | 122.00 | 84 |
| 2023-09-01 | 129.00 | 129.00 | 123.00 | 127.00 | 127.00 | 160 |
| 2023-08-31 | 134.00 | 134.00 | 130.00 | 130.00 | 130.00 | 85 |
| 2023-08-30 | 133.00 | 133.00 | 132.00 | 132.00 | 130.75 | 159 |
| 2023-08-29 | 136.00 | 136.00 | 133.00 | 133.00 | 131.74 | 255 |
| 2023-08-28 | 134.00 | 136.00 | 134.00 | 135.00 | 133.72 | 685 |
| 2023-08-25 | 128.00 | 136.00 | 126.00 | 135.00 | 133.72 | 416 |
| 2023-08-24 | 133.00 | 135.00 | 132.00 | 133.00 | 131.74 | 49 |
| 2023-08-23 | 136.00 | 136.00 | 136.00 | 136.00 | 134.71 | 22 |
| 2023-08-22 | 139.00 | 139.00 | 136.00 | 137.00 | 135.70 | 22 |
| 2023-08-21 | 139.00 | 139.00 | 139.00 | 139.00 | 137.68 | 7 |
| 2023-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 137.68 | 130 |
| 2023-08-17 | 139.00 | 139.00 | 139.00 | 139.00 | 137.68 | 130 |
| 2023-08-16 | 140.00 | 140.00 | 140.00 | 140.00 | 138.67 | 2 |
| 2023-08-15 | 140.00 | 140.00 | 140.00 | 140.00 | 138.67 | 2 |
| 2023-08-14 | 139.60 | 139.60 | 139.60 | 139.60 | 138.28 | 2 |
| 2023-08-11 | 140.00 | 140.00 | 140.00 | 140.00 | 138.67 | 2 |
| 2023-08-10 | 140.00 | 140.00 | 138.00 | 139.80 | 138.48 | 53 |
| 2023-08-09 | 140.00 | 140.00 | 140.00 | 140.00 | 138.67 | 45 |
| 2023-08-08 | 144.00 | 144.00 | 140.00 | 140.80 | 139.47 | 45 |
| 2023-08-07 | 142.00 | 144.00 | 140.50 | 140.50 | 139.17 | 305 |
| 2023-08-04 | 138.00 | 138.00 | 138.00 | 138.00 | 136.69 | 15 |
| 2023-08-03 | 142.00 | 142.00 | 139.00 | 139.00 | 137.68 | 14 |
| 2023-08-02 | 135.00 | 140.00 | 135.00 | 140.00 | 138.67 | 120 |
| 2023-08-01 | 134.00 | 135.00 | 132.00 | 134.00 | 132.73 | 33 |
← NewerPage 14 of 14 · 816 trading days
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.