Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 2,093 |
| 2024-11-21 | 2.900 | 2.900 | 2.840 | 2.840 | 2.840 | 500 |
| 2024-11-20 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-11-19 | 3.000 | 3.060 | 2.980 | 3.060 | 3.060 | 1,551 |
| 2024-11-18 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-11-15 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-11-14 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 400 |
| 2024-11-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-12 | 3.040 | 3.300 | 3.040 | 3.300 | 3.300 | 576 |
| 2024-11-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-11-08 | 3.400 | 3.400 | 3.160 | 3.260 | 3.260 | 1,035 |
| 2024-11-07 | 3.300 | 3.300 | 3.180 | 3.280 | 3.280 | 1,100 |
| 2024-11-06 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 6,666 |
| 2024-11-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-11-04 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-11-01 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-10-31 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 1,654 |
| 2024-10-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-10-29 | 3.760 | 3.760 | 3.640 | 3.640 | 3.640 | 100 |
| 2024-10-28 | 3.760 | 3.760 | 3.660 | 3.660 | 3.660 | 14 |
| 2024-10-25 | 3.800 | 3.800 | 3.640 | 3.640 | 3.640 | 941 |
| 2024-10-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-10-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-10-22 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 50 |
| 2024-10-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2024-10-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-10-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-16 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 2,300 |
| 2024-10-15 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-10-14 | 3.940 | 3.940 | 3.640 | 3.760 | 3.760 | 1,500 |
| 2024-10-11 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-09 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-10-04 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-10-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-10-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2024-10-01 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 1 |
| 2024-09-30 | 3.980 | 3.980 | 3.940 | 3.940 | 3.940 | 187 |
| 2024-09-27 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 1,566 |
| 2024-09-26 | 3.800 | 3.860 | 3.800 | 3.860 | 3.860 | 800 |
| 2024-09-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-09-24 | 3.640 | 3.820 | 3.640 | 3.820 | 3.820 | 3,980 |
| 2024-09-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-20 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-19 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2024-09-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1,316 |
| 2024-09-16 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2024-09-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-09-10 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 1 |
| 2024-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-09-06 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-09-05 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 150 |
| 2024-09-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-09-03 | 3.740 | 3.860 | 3.720 | 3.860 | 3.860 | 2,100 |
| 2024-09-02 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 1,263 |
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.