Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 574 |
| 2025-05-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 574 |
| 2025-05-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 574 |
| 2025-05-16 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 574 |
| 2025-05-15 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-14 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-13 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2025-05-12 | 3.120 | 3.160 | 3.080 | 3.160 | 3.160 | 574 |
| 2025-05-09 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,447 |
| 2025-05-08 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2025-05-07 | 2.960 | 3.060 | 2.900 | 3.060 | 3.060 | 3,225 |
| 2025-05-06 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2025-05-05 | 3.180 | 3.180 | 3.000 | 3.040 | 3.040 | 505 |
| 2025-05-02 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 900 |
| 2025-04-30 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 97 |
| 2025-04-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-25 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 100 |
| 2025-04-24 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-22 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-15 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-14 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-04-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2025-04-08 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 2,580 |
| 2025-04-07 | 3.100 | 3.100 | 2.840 | 2.880 | 2.880 | 2,608 |
| 2025-04-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-04-03 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,497 |
| 2025-04-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-03-31 | 3.400 | 3.400 | 3.380 | 3.380 | 3.380 | 6,604 |
| 2025-03-28 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 2,000 |
| 2025-03-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-26 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-03-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-03-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-03-21 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2025-03-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 1,450 |
| 2025-03-19 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 1,772 |
| 2025-03-18 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-03-14 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 700 |
| 2025-03-13 | 3.500 | 3.500 | 3.240 | 3.320 | 3.320 | 4,132 |
| 2025-03-12 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 87 |
| 2025-03-11 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 30 |
| 2025-03-10 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-07 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 650 |
| 2025-03-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-05 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-04 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-03 | 3.740 | 3.740 | 3.580 | 3.660 | 3.660 | 1,056 |
| 2025-02-28 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 1,330 |
| 2025-02-27 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 172 |
| 2025-02-26 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 10 |
| 2025-02-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 220 |
| 2025-02-24 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 1,094 |
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.