PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	22.500	22.720	22.320	22.320	22.320	32,216
2024-03-12	22.300	22.420	21.780	22.340	22.340	58,763
2024-03-11	22.500	22.840	21.980	22.140	22.140	96,952
2024-03-08	23.500	23.500	22.620	22.620	22.620	68,027
2024-03-07	22.900	23.580	22.560	23.580	23.580	92,863
2024-03-06	22.460	23.000	22.400	23.000	23.000	45,605
2024-03-05	23.000	23.660	22.400	22.500	22.500	114,695
2024-03-04	22.860	23.300	22.600	23.140	23.140	76,216
2024-03-01	22.480	22.720	22.200	22.720	22.720	59,329
2024-02-29	23.000	23.080	22.180	22.540	22.540	105,285
2024-02-28	22.420	23.120	22.180	22.920	22.920	83,005
2024-02-27	23.160	23.620	22.480	22.520	22.520	458,192
2024-02-26	21.560	21.780	21.460	21.640	21.640	50,318
2024-02-23	22.600	22.680	21.720	21.720	21.720	91,666
2024-02-22	22.800	23.000	22.540	22.640	22.640	76,058
2024-02-21	21.740	22.100	21.400	22.020	22.020	69,279
2024-02-20	22.120	22.280	21.820	21.980	21.980	53,322
2024-02-19	22.480	22.500	22.200	22.280	22.280	44,325
2024-02-16	22.400	23.000	22.380	22.700	22.700	118,708
2024-02-15	22.500	22.620	22.120	22.160	22.160	74,743
2024-02-14	21.420	22.480	21.280	22.300	22.300	84,941
2024-02-13	22.580	22.580	20.520	21.500	21.500	233,401
2024-02-12	23.220	23.360	22.820	23.000	23.000	100,827
2024-02-09	22.200	23.380	22.200	23.040	23.040	182,116
2024-02-08	22.180	22.300	22.040	22.120	22.120	36,918
2024-02-07	21.740	22.100	21.660	22.020	22.020	53,969
2024-02-06	22.400	22.420	21.460	21.600	21.600	114,964
2024-02-05	21.960	22.180	21.560	21.920	21.920	112,568
2024-02-02	21.160	22.160	21.160	21.800	21.800	105,384
2024-02-01	21.100	21.460	20.980	21.020	21.020	37,924
2024-01-31	21.180	21.220	20.720	21.160	21.160	52,656
2024-01-30	21.900	22.140	21.020	21.320	21.320	61,626
2024-01-29	21.860	21.960	21.600	21.860	21.860	55,668
2024-01-26	21.900	22.020	21.220	21.900	21.900	106,023
2024-01-25	21.920	22.400	21.540	22.340	22.340	96,095
2024-01-24	20.600	21.920	20.240	21.920	21.920	189,317
2024-01-23	20.280	20.380	20.080	20.160	20.160	41,924
2024-01-22	19.900	20.620	19.850	20.240	20.240	107,194
2024-01-19	18.690	19.610	18.680	19.610	19.610	126,150
2024-01-18	17.970	18.600	17.910	18.560	18.560	58,565
2024-01-17	17.850	17.970	17.520	17.840	17.840	96,929
2024-01-16	18.390	18.450	18.120	18.340	18.340	67,595
2024-01-15	18.540	18.670	18.270	18.310	18.310	44,068
2024-01-12	18.370	18.640	18.310	18.570	18.570	45,028
2024-01-11	18.400	18.760	18.220	18.240	18.240	59,864
2024-01-10	18.510	18.650	18.120	18.270	18.270	57,647
2024-01-09	19.300	19.300	18.550	18.570	18.570	93,017
2024-01-08	18.850	19.100	18.650	19.040	19.040	78,734
2024-01-05	18.900	19.010	18.470	18.800	18.800	82,690
2024-01-04	18.830	19.040	18.250	18.990	18.990	83,321
2024-01-03	19.640	19.750	18.800	18.850	18.850	80,565
2024-01-02	20.500	20.580	19.450	19.640	19.640	91,952
2023-12-29	20.400	20.640	20.340	20.400	20.400	37,017
2023-12-28	20.380	20.540	20.200	20.420	20.420	44,978
2023-12-27	20.500	20.860	20.240	20.240	20.240	77,321
2023-12-22	20.060	20.280	19.550	20.200	20.200	60,205
2023-12-21	19.790	20.320	19.530	20.320	20.320	60,296
2023-12-20	19.750	20.180	19.680	19.970	19.970	83,141
2023-12-19	19.060	19.680	18.680	19.620	19.620	88,627
2023-12-18	19.810	19.810	19.400	19.410	19.410	69,651

← NewerPage 12 of 22 · 1,279 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.