Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.620 | 4.760 | 4.620 | 4.760 | 4.760 | 1,363 |
| 2024-06-06 | 4.400 | 4.660 | 4.400 | 4.540 | 4.540 | 8,123 |
| 2024-06-05 | 4.300 | 4.400 | 4.240 | 4.360 | 4.360 | 1,023 |
| 2024-06-04 | 4.160 | 4.260 | 4.160 | 4.260 | 4.260 | 307 |
| 2024-06-03 | 4.100 | 4.280 | 4.100 | 4.160 | 4.160 | 1,470 |
| 2024-05-31 | 3.640 | 3.960 | 3.640 | 3.960 | 3.960 | 858 |
| 2024-05-30 | 3.540 | 3.700 | 3.540 | 3.700 | 3.700 | 6,526 |
| 2024-05-29 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-05-28 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-05-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-05-24 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 828 |
| 2024-05-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-05-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 1,000 |
| 2024-05-21 | 3.400 | 3.520 | 3.400 | 3.500 | 3.500 | 950 |
| 2024-05-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-05-17 | 3.480 | 3.620 | 3.480 | 3.500 | 3.500 | 3,383 |
| 2024-05-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-05-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-05-14 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-05-13 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2024-05-10 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 800 |
| 2024-05-09 | 3.420 | 3.420 | 3.300 | 3.420 | 3.420 | 9,525 |
| 2024-05-08 | 3.280 | 3.480 | 3.280 | 3.480 | 3.480 | 5,524 |
| 2024-05-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-05-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 2,000 |
| 2024-05-03 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-05-02 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 40 |
| 2024-04-30 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 4,604 |
| 2024-04-29 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 30 |
| 2024-04-26 | 3.280 | 3.340 | 3.280 | 3.280 | 3.280 | 2,913 |
| 2024-04-25 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-04-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 3,100 |
| 2024-04-23 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 1,550 |
| 2024-04-22 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 3,466 |
| 2024-04-19 | 3.200 | 3.240 | 3.200 | 3.240 | 3.240 | 1,600 |
| 2024-04-18 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 3,094 |
| 2024-04-17 | 3.260 | 3.260 | 3.040 | 3.040 | 3.040 | 900 |
| 2024-04-16 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-04-15 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-04-12 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2024-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2024-04-05 | 3.340 | 3.340 | 3.260 | 3.300 | 3.300 | 2,900 |
| 2024-04-04 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 826 |
| 2024-04-03 | 3.260 | 3.320 | 3.260 | 3.320 | 3.320 | 2,171 |
| 2024-04-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-03-28 | 3.180 | 3.180 | 3.040 | 3.120 | 3.120 | 4,953 |
| 2024-03-27 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 0 |
| 2024-03-26 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 3,850 |
| 2024-03-25 | 3.300 | 3.300 | 3.140 | 3.200 | 3.200 | 1,000 |
| 2024-03-22 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 1,000 |
| 2024-03-21 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 11,587 |
| 2024-03-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,573 |
| 2024-03-19 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-18 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 4,368 |
| 2024-03-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
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.