Plan Optik AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	3.880	4.100	3.880	4.100	4.100	1,577
2023-09-21	3.900	3.940	3.880	3.880	3.880	5,737
2023-09-20	3.980	3.980	3.800	3.800	3.800	10
2023-09-19	3.900	3.900	3.740	3.900	3.900	3,448
2023-09-18	4.200	4.200	4.040	4.040	4.040	45
2023-09-15	4.040	4.040	4.040	4.040	4.040	0
2023-09-14	4.000	4.020	4.000	4.020	4.020	3,612
2023-09-13	3.900	4.020	3.860	4.020	4.020	4,551
2023-09-12	4.180	4.180	4.000	4.060	4.060	0
2023-09-11	4.280	4.280	4.280	4.280	4.280	0
2023-09-08	4.260	4.360	4.200	4.220	4.220	5,547
2023-09-07	4.280	4.320	4.280	4.320	4.320	2,509
2023-09-06	4.300	4.380	4.300	4.340	4.340	13,273
2023-09-05	4.180	4.180	4.180	4.180	4.180	0
2023-09-04	4.100	4.220	4.080	4.220	4.220	1,050
2023-09-01	4.120	4.160	4.100	4.160	4.160	0
2023-08-31	4.520	4.600	4.080	4.160	4.160	20,113
2023-08-30	4.600	4.600	4.520	4.520	4.520	124
2023-08-29	4.600	4.600	4.500	4.500	4.500	60
2023-08-28	4.400	4.520	4.300	4.520	4.520	10,819
2023-08-25	4.320	4.320	4.320	4.320	4.320	0
2023-08-24	4.400	4.400	4.280	4.300	4.300	4,803
2023-08-23	4.340	4.340	4.340	4.340	4.340	0
2023-08-22	4.340	4.340	4.340	4.340	4.340	0
2023-08-21	4.400	4.400	4.340	4.340	4.340	666
2023-08-18	4.300	4.300	4.300	4.300	4.300	0
2023-08-17	4.400	4.400	4.300	4.300	4.300	15
2023-08-16	4.340	4.340	4.320	4.320	4.320	564
2023-08-15	4.240	4.240	4.240	4.240	4.240	0
2023-08-14	4.240	4.240	4.200	4.220	4.220	1,582
2023-08-11	4.320	4.320	4.320	4.320	4.320	0
2023-08-10	4.200	4.340	4.060	4.340	4.340	6,551
2023-08-09	4.440	4.440	4.340	4.340	4.340	100
2023-08-08	4.240	4.340	4.240	4.340	4.340	594
2023-08-07	4.320	4.400	4.300	4.400	4.400	2,432
2023-08-04	4.400	4.420	4.400	4.420	4.420	1,069
2023-08-03	4.220	4.300	4.200	4.300	4.300	2,012
2023-08-02	4.300	4.360	4.200	4.240	4.240	1,500
2023-08-01	4.580	4.580	4.020	4.320	4.320	3,700
2023-07-31	4.620	4.620	4.460	4.520	4.520	5,746
2023-07-28	4.680	4.680	4.680	4.680	4.680	0
2023-07-27	4.700	4.700	4.640	4.660	4.660	1,116
2023-07-26	4.740	4.740	4.740	4.740	4.740	0
2023-07-25	4.760	4.760	4.760	4.760	4.760	240
2023-07-24	4.820	4.820	4.720	4.740	4.740	2,979
2023-07-21	4.740	4.780	4.740	4.780	4.780	800
2023-07-20	4.780	4.780	4.780	4.780	4.780	0
2023-07-19	4.780	4.800	4.700	4.800	4.800	3,732
2023-07-18	4.780	4.800	4.700	4.780	4.780	3,076
2023-07-17	4.520	4.700	4.520	4.700	4.700	2,000
2023-07-14	4.600	4.600	4.600	4.600	4.600	1,313
2023-07-13	4.420	4.500	4.420	4.480	4.480	17,796
2023-07-12	4.420	4.420	4.380	4.380	4.380	2,929
2023-07-11	4.500	4.500	4.340	4.340	4.340	10,147
2023-07-10	4.440	4.620	4.440	4.520	4.520	6,650
2023-07-07	4.280	4.500	4.140	4.360	4.360	7,199
2023-07-06	4.500	4.500	4.320	4.400	4.400	11,178
2023-07-05	4.340	4.500	4.320	4.400	4.400	5,016
2023-07-04	4.540	4.540	4.280	4.420	4.420	29,700
2023-07-03	4.640	4.700	4.580	4.580	4.580	4,863

← NewerPage 14 of 22 · 1,279 trading daysOlder →

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.