Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1,263 |
| 2024-08-30 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-29 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-26 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-08-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-20 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-08-19 | 4.140 | 4.140 | 3.900 | 3.900 | 3.900 | 1,911 |
| 2024-08-16 | 3.900 | 4.040 | 3.900 | 4.040 | 4.040 | 3,615 |
| 2024-08-15 | 3.900 | 4.020 | 3.900 | 4.020 | 4.020 | 1,100 |
| 2024-08-14 | 4.160 | 4.160 | 4.040 | 4.040 | 4.040 | 25 |
| 2024-08-13 | 3.980 | 4.040 | 3.980 | 4.040 | 4.040 | 1,500 |
| 2024-08-12 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 0 |
| 2024-08-09 | 4.040 | 4.060 | 3.940 | 3.940 | 3.940 | 4,586 |
| 2024-08-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-08-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-06 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 8,646 |
| 2024-08-05 | 4.260 | 4.260 | 3.900 | 3.900 | 3.900 | 2,944 |
| 2024-08-02 | 4.380 | 4.380 | 4.180 | 4.260 | 4.260 | 4,055 |
| 2024-08-01 | 4.520 | 4.520 | 4.380 | 4.460 | 4.460 | 2,530 |
| 2024-07-31 | 4.480 | 4.480 | 4.440 | 4.440 | 4.440 | 1,650 |
| 2024-07-30 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-07-29 | 4.440 | 4.440 | 4.420 | 4.420 | 4.420 | 1,908 |
| 2024-07-26 | 4.580 | 4.580 | 4.400 | 4.460 | 4.460 | 6,005 |
| 2024-07-25 | 4.480 | 4.500 | 4.480 | 4.480 | 4.480 | 1,150 |
| 2024-07-24 | 4.340 | 4.580 | 4.340 | 4.480 | 4.480 | 3,611 |
| 2024-07-23 | 4.320 | 4.320 | 4.220 | 4.220 | 4.220 | 5,855 |
| 2024-07-22 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 400 |
| 2024-07-19 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 876 |
| 2024-07-18 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-07-17 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 1,202 |
| 2024-07-16 | 4.120 | 4.120 | 3.960 | 4.060 | 4.060 | 1,326 |
| 2024-07-15 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 2,561 |
| 2024-07-12 | 4.080 | 4.160 | 4.080 | 4.160 | 4.160 | 2,544 |
| 2024-07-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2024-07-10 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 120 |
| 2024-07-09 | 3.960 | 4.060 | 3.920 | 4.020 | 4.020 | 1,292 |
| 2024-07-08 | 4.080 | 4.080 | 3.920 | 3.920 | 3.920 | 3,453 |
| 2024-07-05 | 4.080 | 4.080 | 4.020 | 4.020 | 4.020 | 2,498 |
| 2024-07-04 | 4.020 | 4.280 | 4.020 | 4.180 | 4.180 | 5,661 |
| 2024-07-03 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-07-02 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-07-01 | 3.920 | 4.200 | 3.920 | 4.200 | 4.200 | 4,710 |
| 2024-06-28 | 3.860 | 3.860 | 3.760 | 3.840 | 3.840 | 602 |
| 2024-06-27 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-26 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-06-24 | 3.980 | 4.000 | 3.920 | 4.000 | 4.000 | 3,051 |
| 2024-06-21 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-06-20 | 4.020 | 4.060 | 3.920 | 4.060 | 4.060 | 1,479 |
| 2024-06-19 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-06-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2024-06-17 | 4.100 | 4.140 | 4.100 | 4.140 | 4.140 | 800 |
| 2024-06-14 | 4.420 | 4.420 | 4.120 | 4.260 | 4.260 | 9,567 |
| 2024-06-13 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 1,051 |
| 2024-06-12 | 4.500 | 4.500 | 4.460 | 4.480 | 4.480 | 2,101 |
| 2024-06-11 | 4.760 | 4.760 | 4.480 | 4.660 | 4.660 | 6,247 |
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.