Plan Optik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	3.200	3.200	3.140	3.200	3.200	4,559
2023-01-09	3.300	3.300	3.000	3.100	3.100	14,305
2023-01-06	3.240	3.240	3.240	3.240	3.240	0
2023-01-05	3.290	3.290	3.250	3.250	3.250	550
2023-01-04	3.380	3.380	3.240	3.250	3.250	9,301
2023-01-03	3.300	3.340	3.270	3.320	3.320	9,252
2023-01-02	3.270	3.330	3.200	3.240	3.240	10,555
2022-12-30	3.320	3.360	3.300	3.300	3.300	10,090
2022-12-29	3.400	3.420	3.240	3.280	3.280	17,802
2022-12-28	3.350	3.350	3.340	3.340	3.340	3,965
2022-12-27	3.320	3.390	3.320	3.320	3.320	3,281
2022-12-23	3.320	3.320	3.230	3.230	3.230	75
2022-12-22	3.220	3.220	3.220	3.220	3.220	0
2022-12-21	3.040	3.200	3.040	3.150	3.150	1,172
2022-12-20	3.100	3.120	3.100	3.120	3.120	2,584
2022-12-19	3.240	3.270	3.140	3.140	3.140	6,631
2022-12-16	3.200	3.200	3.100	3.200	3.200	9,450
2022-12-15	3.280	3.280	3.200	3.260	3.260	3,700
2022-12-14	3.190	3.240	3.190	3.190	3.190	2,856
2022-12-13	2.980	3.320	2.980	3.300	3.300	21,310
2022-12-12	2.810	2.990	2.810	2.890	2.890	6,650
2022-12-09	2.770	2.820	2.760	2.820	2.820	2,100
2022-12-08	2.920	2.920	2.850	2.860	2.860	3,250
2022-12-07	2.860	2.960	2.860	2.960	2.960	1,839
2022-12-06	2.940	2.970	2.940	2.970	2.970	1,839
2022-12-05	2.830	2.900	2.830	2.850	2.850	5,523
2022-12-02	2.720	2.720	2.720	2.720	2.720	0
2022-12-01	2.790	2.800	2.700	2.700	2.700	1,800
2022-11-30	2.670	2.730	2.670	2.730	2.730	125
2022-11-29	2.560	2.830	2.560	2.730	2.730	31,818
2022-11-28	2.520	2.540	2.520	2.540	2.540	1,900
2022-11-25	2.500	2.500	2.500	2.500	2.500	0
2022-11-24	2.500	2.500	2.500	2.500	2.500	0
2022-11-23	2.500	2.500	2.500	2.500	2.500	0
2022-11-22	2.520	2.520	2.500	2.500	2.500	1,000
2022-11-21	2.560	2.560	2.560	2.560	2.560	0
2022-11-18	2.520	2.520	2.520	2.520	2.520	0
2022-11-17	2.510	2.510	2.510	2.510	2.510	0
2022-11-16	2.500	2.500	2.500	2.500	2.500	0
2022-11-15	2.500	2.580	2.500	2.540	2.540	4,700
2022-11-14	2.500	2.580	2.500	2.500	2.500	3,800
2022-11-11	2.460	2.500	2.460	2.460	2.460	1,600
2022-11-10	2.380	2.410	2.380	2.410	2.410	430
2022-11-09	2.400	2.410	2.360	2.410	2.410	3,740
2022-11-08	2.440	2.440	2.440	2.440	2.440	0
2022-11-07	2.460	2.460	2.430	2.430	2.430	1,000
2022-11-04	2.390	2.440	2.370	2.410	2.410	8,561
2022-11-03	2.270	2.390	2.270	2.340	2.340	36,143
2022-11-02	2.270	2.370	2.240	2.260	2.260	114,383
2022-11-01	2.220	2.220	2.220	2.220	2.220	0
2022-10-31	2.260	2.260	2.220	2.220	2.220	2,916
2022-10-28	2.220	2.260	2.220	2.240	2.240	1,865
2022-10-27	2.160	2.260	2.160	2.260	2.260	4,311
2022-10-26	2.190	2.190	2.160	2.160	2.160	1,600
2022-10-25	2.250	2.250	2.250	2.250	2.250	0
2022-10-24	2.200	2.230	2.200	2.230	2.230	2,000
2022-10-21	2.170	2.170	2.140	2.140	2.140	2,000
2022-10-20	2.080	2.080	2.080	2.080	2.080	0
2022-10-19	2.100	2.100	2.100	2.100	2.100	0
2022-10-18	2.100	2.140	2.040	2.070	2.070	7,453

← NewerPage 17 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.