Plan Optik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.090	2.090	2.030	2.030	2.030	3,600
2022-10-14	1.970	2.020	1.970	2.020	2.020	1,405
2022-10-13	1.905	1.905	1.905	1.905	1.905	0
2022-10-12	1.905	1.905	1.905	1.905	1.905	0
2022-10-11	1.935	1.935	1.905	1.905	1.905	750
2022-10-10	1.950	1.950	1.940	1.940	1.940	2,000
2022-10-07	2.040	2.040	1.960	1.960	1.960	2,100
2022-10-06	1.970	1.970	1.970	1.970	1.970	0
2022-10-05	1.950	1.970	1.950	1.970	1.970	2,000
2022-10-04	2.030	2.040	2.030	2.040	2.040	1,100
2022-10-03	1.990	1.990	1.990	1.990	1.990	0
2022-09-30	1.945	1.945	1.945	1.945	1.945	0
2022-09-29	1.920	1.945	1.900	1.945	1.945	2,000
2022-09-28	1.970	2.000	1.950	1.980	1.980	2,523
2022-09-27	2.060	2.060	2.060	2.060	2.060	0
2022-09-26	1.920	2.140	1.920	2.060	2.060	2,480
2022-09-23	2.160	2.200	2.160	2.200	2.200	2,000
2022-09-22	2.260	2.260	2.260	2.260	2.260	0
2022-09-21	2.200	2.320	2.200	2.270	2.270	478
2022-09-20	2.300	2.300	2.200	2.260	2.260	11,039
2022-09-19	2.420	2.420	2.280	2.280	2.280	6,661
2022-09-16	2.500	2.500	2.500	2.500	2.500	0
2022-09-15	2.540	2.540	2.540	2.540	2.540	0
2022-09-14	2.570	2.570	2.500	2.500	2.500	400
2022-09-13	2.510	2.510	2.500	2.500	2.500	1,688
2022-09-12	2.490	2.500	2.490	2.500	2.500	7,000
2022-09-09	2.470	2.470	2.440	2.440	2.440	2,573
2022-09-08	2.400	2.600	2.400	2.460	2.460	14,670
2022-09-07	2.220	2.490	2.220	2.480	2.480	7,121
2022-09-06	2.200	2.340	2.200	2.290	2.290	20,403
2022-09-05	2.220	2.220	2.080	2.120	2.120	7,623
2022-09-02	2.190	2.220	2.180	2.180	2.180	2,101
2022-09-01	2.020	2.200	2.020	2.100	2.100	8,189
2022-08-31	2.000	2.010	1.910	1.975	1.975	20,709
2022-08-30	1.845	1.850	1.840	1.850	1.850	5,641
2022-08-29	1.905	1.930	1.900	1.930	1.930	2,719
2022-08-26	1.920	1.930	1.895	1.930	1.930	7,836
2022-08-25	1.860	1.860	1.860	1.860	1.860	2,000
2022-08-24	1.920	1.920	1.860	1.890	1.890	3,860
2022-08-23	1.980	2.030	1.980	2.020	2.020	2,039
2022-08-22	1.980	2.080	1.980	2.070	2.070	6,555
2022-08-19	1.860	1.920	1.860	1.920	1.920	2,000
2022-08-18	1.805	1.805	1.805	1.805	1.805	0
2022-08-17	1.805	1.805	1.805	1.805	1.805	0
2022-08-16	1.805	1.805	1.805	1.805	1.805	0
2022-08-15	1.805	1.805	1.805	1.805	1.805	0
2022-08-12	1.805	1.805	1.805	1.805	1.805	0
2022-08-11	1.805	1.805	1.805	1.805	1.805	0
2022-08-10	1.805	1.805	1.805	1.805	1.805	0
2022-08-09	1.805	1.805	1.805	1.805	1.805	0
2022-08-08	1.790	1.790	1.790	1.790	1.790	0
2022-08-05	1.720	1.790	1.720	1.790	1.790	100
2022-08-04	1.820	1.820	1.820	1.820	1.820	0
2022-08-03	1.800	1.820	1.800	1.820	1.820	500
2022-08-02	1.905	1.905	1.855	1.855	1.855	1,000
2022-08-01	1.960	1.960	1.960	1.960	1.960	10
2022-07-29	1.900	1.900	1.900	1.900	1.900	0
2022-07-28	1.920	1.920	1.920	1.920	1.920	0
2022-07-27	1.930	1.930	1.930	1.930	1.930	0
2022-07-26	1.930	1.930	1.930	1.930	1.930	0

← NewerPage 18 of 22 · 1,275 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.