Plan Optik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	3.320	3.320	3.200	3.260	3.260	6,266
2023-04-03	3.160	3.180	3.160	3.160	3.160	2,162
2023-03-31	3.200	3.400	3.200	3.210	3.210	21,650
2023-03-30	3.280	3.280	3.170	3.220	3.220	712
2023-03-29	3.260	3.260	3.220	3.220	3.220	1,000
2023-03-28	3.300	3.300	3.220	3.220	3.220	1,249
2023-03-27	3.190	3.300	3.110	3.250	3.250	9,287
2023-03-24	2.930	3.260	2.930	3.170	3.170	51,999
2023-03-23	2.950	2.950	2.880	2.880	2.880	3,500
2023-03-22	2.860	2.860	2.860	2.860	2.860	0
2023-03-21	2.950	2.950	2.860	2.860	2.860	100
2023-03-20	2.760	2.880	2.760	2.880	2.880	770
2023-03-17	2.870	2.870	2.810	2.810	2.810	1,656
2023-03-16	2.890	2.890	2.830	2.830	2.830	150
2023-03-15	2.760	2.860	2.760	2.860	2.860	5,169
2023-03-14	2.800	2.880	2.780	2.880	2.880	2,000
2023-03-13	2.920	2.990	2.900	2.900	2.900	5,020
2023-03-10	3.070	3.070	2.950	3.020	3.020	3,704
2023-03-09	2.980	3.020	2.980	3.020	3.020	1,200
2023-03-08	2.980	3.030	2.980	3.030	3.030	3,406
2023-03-07	2.940	2.940	2.940	2.940	2.940	0
2023-03-06	2.920	2.940	2.920	2.940	2.940	1,000
2023-03-03	2.890	2.890	2.890	2.890	2.890	0
2023-03-02	2.890	2.890	2.890	2.890	2.890	0
2023-03-01	2.900	2.900	2.850	2.890	2.890	8,349
2023-02-28	2.840	2.850	2.840	2.850	2.850	2,909
2023-02-27	2.800	2.830	2.800	2.830	2.830	2,744
2023-02-24	2.860	2.860	2.860	2.860	2.860	0
2023-02-23	2.890	2.890	2.890	2.890	2.890	0
2023-02-22	2.890	2.890	2.890	2.890	2.890	0
2023-02-21	2.890	2.890	2.890	2.890	2.890	0
2023-02-20	2.900	2.900	2.790	2.890	2.890	2,750
2023-02-17	2.830	2.900	2.830	2.850	2.850	200
2023-02-16	2.830	2.830	2.830	2.830	2.830	0
2023-02-15	2.750	2.790	2.750	2.790	2.790	365
2023-02-14	2.710	2.900	2.710	2.710	2.710	4,226
2023-02-13	2.900	2.900	2.800	2.800	2.800	3,598
2023-02-10	2.830	2.830	2.800	2.800	2.800	1,799
2023-02-09	2.920	2.920	2.920	2.920	2.920	0
2023-02-08	2.930	2.940	2.890	2.890	2.890	2,965
2023-02-07	2.850	2.850	2.850	2.850	2.850	0
2023-02-06	2.940	2.940	2.840	2.840	2.840	400
2023-02-03	2.720	2.820	2.720	2.780	2.780	9,699
2023-02-02	2.810	2.810	2.470	2.660	2.660	51,589
2023-02-01	2.860	2.860	2.860	2.860	2.860	0
2023-01-31	2.930	2.930	2.930	2.930	2.930	0
2023-01-30	2.860	2.930	2.860	2.930	2.930	980
2023-01-27	2.990	2.990	2.990	2.990	2.990	0
2023-01-26	2.940	2.990	2.940	2.990	2.990	1,400
2023-01-25	3.000	3.000	2.920	2.920	2.920	2,651
2023-01-24	3.040	3.040	3.040	3.040	3.040	0
2023-01-23	2.950	3.000	2.950	3.000	3.000	415
2023-01-20	3.050	3.050	3.030	3.030	3.030	855
2023-01-19	3.010	3.010	3.010	3.010	3.010	0
2023-01-18	2.950	2.990	2.950	2.990	2.990	400
2023-01-17	3.000	3.010	3.000	3.010	3.010	2,053
2023-01-16	3.120	3.120	3.120	3.120	3.120	0
2023-01-13	3.190	3.190	3.120	3.120	3.120	4,921
2023-01-12	3.210	3.210	3.210	3.210	3.210	0
2023-01-11	3.210	3.250	3.210	3.250	3.250	1,121

← NewerPage 16 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.