Plan Optik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.160	2.160	2.160	2.160	2.160	0
2022-04-29	2.230	2.230	2.210	2.210	2.210	211
2022-04-28	2.220	2.280	2.220	2.280	2.280	5,011
2022-04-27	2.220	2.220	2.220	2.220	2.220	0
2022-04-26	2.220	2.220	2.220	2.220	2.220	0
2022-04-25	2.220	2.220	2.220	2.220	2.220	0
2022-04-22	2.220	2.220	2.220	2.220	2.220	0
2022-04-21	2.220	2.220	2.220	2.220	2.220	0
2022-04-20	2.220	2.220	2.220	2.220	2.220	0
2022-04-19	2.140	2.220	2.140	2.220	2.220	75
2022-04-14	2.290	2.290	2.150	2.220	2.220	1,064
2022-04-13	2.220	2.220	2.220	2.220	2.220	0
2022-04-12	2.220	2.220	2.220	2.220	2.220	0
2022-04-11	2.220	2.220	2.220	2.220	2.220	0
2022-04-08	2.220	2.220	2.220	2.220	2.220	0
2022-04-07	2.220	2.220	2.220	2.220	2.220	0
2022-04-06	2.180	2.220	2.180	2.220	2.220	1,020
2022-04-05	2.200	2.200	2.200	2.200	2.200	0
2022-04-04	2.180	2.230	2.180	2.230	2.230	2,000
2022-04-01	2.240	2.240	2.220	2.220	2.220	4,000
2022-03-31	2.160	2.200	2.160	2.200	2.200	4,000
2022-03-30	2.140	2.140	2.140	2.140	2.140	0
2022-03-29	2.140	2.140	2.140	2.140	2.140	0
2022-03-28	2.060	2.080	2.060	2.080	2.080	2,000
2022-03-25	1.980	1.980	1.980	1.980	1.980	0
2022-03-24	1.980	1.980	1.980	1.980	1.980	0
2022-03-23	2.120	2.120	1.980	1.980	1.980	6,000
2022-03-22	2.100	2.100	2.100	2.100	2.100	0
2022-03-21	2.080	2.220	2.080	2.100	2.100	11,052
2022-03-18	2.040	2.040	2.040	2.040	2.040	0
2022-03-17	1.990	2.000	1.990	1.990	1.990	7,000
2022-03-16	1.920	1.920	1.920	1.920	1.920	0
2022-03-15	1.900	1.900	1.890	1.890	1.890	210
2022-03-14	1.860	1.860	1.770	1.840	1.840	3,000
2022-03-11	1.790	1.790	1.790	1.790	1.790	0
2022-03-10	1.790	1.790	1.790	1.790	1.790	0
2022-03-09	1.800	1.800	1.790	1.790	1.790	880
2022-03-08	1.730	1.730	1.730	1.730	1.730	0
2022-03-07	1.660	1.710	1.650	1.710	1.710	3,163
2022-03-04	1.810	1.810	1.700	1.700	1.700	7,345
2022-03-03	1.800	1.800	1.780	1.780	1.780	3,180
2022-03-02	1.880	1.880	1.880	1.880	1.880	0
2022-03-01	1.880	1.880	1.880	1.880	1.880	0
2022-02-28	1.850	1.910	1.850	1.880	1.880	1,220
2022-02-25	1.900	1.920	1.900	1.920	1.920	2,000
2022-02-24	1.810	1.890	1.800	1.850	1.850	8,545
2022-02-23	1.940	1.940	1.940	1.940	1.940	0
2022-02-22	1.850	2.000	1.850	1.930	1.930	14,943
2022-02-21	2.280	2.280	2.240	2.240	2.240	1,318
2022-02-18	2.180	2.240	2.180	2.240	2.240	1,452
2022-02-17	2.240	2.240	2.200	2.200	2.200	700
2022-02-16	2.240	2.240	2.240	2.240	2.240	0
2022-02-15	2.260	2.260	2.260	2.260	2.260	0
2022-02-14	2.240	2.240	2.200	2.200	2.200	554
2022-02-11	2.320	2.320	2.320	2.320	2.320	0
2022-02-10	2.300	2.300	2.300	2.300	2.300	0
2022-02-09	2.220	2.220	2.220	2.220	2.220	0
2022-02-08	2.220	2.220	2.220	2.220	2.220	0
2022-02-07	2.200	2.200	2.200	2.200	2.200	0
2022-02-04	2.200	2.220	2.200	2.220	2.220	730

← NewerPage 20 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.