Plan Optik AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.300	2.300	2.300	2.300	2.300	0
2022-02-02	2.240	2.300	2.240	2.300	2.300	1,800
2022-02-01	2.300	2.300	2.300	2.300	2.300	0
2022-01-31	2.420	2.420	2.200	2.200	2.200	10,581
2022-01-28	2.460	2.460	2.460	2.460	2.460	0
2022-01-27	2.380	2.500	2.380	2.480	2.480	5,124
2022-01-26	2.360	2.360	2.360	2.360	2.360	0
2022-01-25	2.260	2.360	2.260	2.360	2.360	650
2022-01-24	2.320	2.340	2.280	2.340	2.340	5,332
2022-01-21	2.380	2.380	2.380	2.380	2.380	0
2022-01-20	2.380	2.380	2.340	2.340	2.340	2,000
2022-01-19	2.160	2.260	2.160	2.240	2.240	2,305
2022-01-18	2.200	2.200	2.100	2.140	2.140	6,019
2022-01-17	2.500	2.500	2.200	2.300	2.300	5,875
2022-01-14	2.380	2.500	2.380	2.500	2.500	700
2022-01-13	2.480	2.480	2.480	2.480	2.480	0
2022-01-12	2.480	2.480	2.480	2.480	2.480	0
2022-01-11	2.480	2.500	2.480	2.500	2.500	1,126
2022-01-10	2.400	2.480	2.400	2.480	2.480	350
2022-01-07	2.460	2.500	2.420	2.500	2.500	1,200
2022-01-06	2.560	2.560	2.480	2.480	2.480	4,010
2022-01-05	2.520	2.620	2.520	2.620	2.620	1,960
2022-01-04	2.520	2.560	2.380	2.560	2.560	3,107
2022-01-03	2.580	2.580	2.400	2.460	2.460	8,724
2021-12-30	2.500	2.640	2.500	2.580	2.580	123,208
2021-12-29	2.500	2.660	2.500	2.560	2.560	22,835
2021-12-28	2.600	2.660	2.520	2.560	2.560	7,812
2021-12-27	2.560	2.600	2.500	2.540	2.540	10,705
2021-12-23	2.520	2.520	2.440	2.440	2.440	1,700
2021-12-22	2.380	2.440	2.160	2.440	2.440	11,984
2021-12-21	2.420	2.500	2.320	2.480	2.480	5,704
2021-12-20	2.520	2.520	2.520	2.520	2.520	2,325
2021-12-17	2.580	2.640	2.460	2.640	2.640	6,611
2021-12-16	2.700	2.700	2.580	2.660	2.660	6,291
2021-12-15	2.760	2.760	2.760	2.760	2.760	0
2021-12-14	2.760	2.760	2.720	2.760	2.760	2,421
2021-12-13	2.760	2.760	2.760	2.760	2.760	0
2021-12-10	2.800	2.800	2.700	2.740	2.740	3,438
2021-12-09	2.840	2.980	2.840	2.860	2.860	6,898
2021-12-08	2.920	2.920	2.780	2.780	2.780	1,737
2021-12-07	2.900	2.900	2.900	2.900	2.900	0
2021-12-06	2.860	2.900	2.860	2.900	2.900	6,929
2021-12-03	2.700	2.780	2.600	2.780	2.780	7,870
2021-12-02	2.700	2.700	2.540	2.660	2.660	3,238
2021-12-01	2.680	2.700	2.600	2.660	2.660	4,890
2021-11-30	2.640	2.680	2.300	2.600	2.600	30,593
2021-11-29	2.900	2.900	2.640	2.640	2.640	2,545
2021-11-26	2.800	2.980	2.700	2.780	2.780	6,311
2021-11-25	3.080	3.080	2.740	2.920	2.920	9,078
2021-11-24	3.000	3.200	3.000	3.180	3.180	9,764
2021-11-23	2.900	3.000	2.900	2.900	2.900	3,668
2021-11-22	2.760	2.880	2.740	2.800	2.800	7,099
2021-11-19	2.800	2.840	2.800	2.800	2.800	2,486
2021-11-18	2.620	2.680	2.620	2.680	2.680	3,800
2021-11-17	2.680	2.680	2.520	2.520	2.520	5,630
2021-11-16	2.600	2.700	2.500	2.640	2.640	5,700
2021-11-15	2.200	2.740	2.120	2.620	2.620	39,603
2021-11-12	2.140	2.200	2.120	2.140	2.140	3,186
2021-11-11	2.100	2.200	2.100	2.140	2.140	13,213
2021-11-10	2.080	2.080	2.080	2.080	2.080	0

← NewerPage 21 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.