PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	19.920	20.140	19.660	19.790	19.790	60,341
2023-12-14	19.650	20.200	19.650	19.920	19.920	114,059
2023-12-13	19.640	19.790	19.400	19.430	19.430	42,936
2023-12-12	19.400	19.890	19.300	19.640	19.640	61,525
2023-12-11	19.560	19.730	19.280	19.510	19.510	44,992
2023-12-08	19.250	20.020	19.240	19.720	19.720	46,004
2023-12-07	20.000	20.000	19.320	19.370	19.370	42,552
2023-12-06	20.180	20.300	19.890	20.220	20.220	90,424
2023-12-05	19.760	20.260	19.430	20.060	20.060	45,459
2023-12-04	20.400	20.600	19.720	19.750	19.750	149,023
2023-12-01	19.330	19.780	19.210	19.780	19.780	47,049
2023-11-30	19.320	19.530	18.980	19.380	19.380	67,511
2023-11-29	19.090	19.630	19.090	19.300	19.300	66,997
2023-11-28	18.710	19.080	18.710	19.040	19.040	27,781
2023-11-27	18.430	18.950	18.270	18.950	18.950	51,357
2023-11-24	18.160	18.310	18.020	18.180	18.180	14,561
2023-11-23	18.440	18.440	17.930	18.250	18.250	26,205
2023-11-22	18.130	18.450	17.940	18.180	18.180	22,266
2023-11-21	18.800	18.800	18.250	18.300	18.300	29,767
2023-11-20	18.920	18.920	18.510	18.600	18.600	21,510
2023-11-17	18.850	19.250	18.710	18.880	18.880	50,371
2023-11-16	18.900	18.900	18.440	18.710	18.710	22,387
2023-11-15	19.030	19.200	18.630	18.790	18.790	35,971
2023-11-14	18.150	18.920	18.030	18.800	18.800	33,407
2023-11-13	18.290	18.400	18.080	18.240	18.240	25,847
2023-11-10	18.210	18.320	17.530	18.080	18.080	55,210
2023-11-09	18.080	18.530	17.730	18.500	18.500	87,151
2023-11-08	18.170	18.450	17.980	18.300	18.300	40,049
2023-11-07	17.980	18.370	17.840	18.300	18.300	78,300
2023-11-06	18.200	18.490	17.790	17.990	17.990	118,263
2023-11-03	16.370	17.920	16.200	17.910	17.910	225,229
2023-11-02	15.570	17.000	15.390	16.120	16.120	213,073
2023-11-01	14.420	14.500	14.000	14.500	14.500	94,850
2023-10-31	14.270	14.450	14.060	14.310	14.310	39,319
2023-10-30	14.500	14.570	14.030	14.160	14.160	44,444
2023-10-27	14.240	14.380	14.080	14.260	14.260	37,771
2023-10-26	14.000	14.360	13.820	14.170	14.170	55,112
2023-10-25	14.700	14.700	14.140	14.220	14.220	38,020
2023-10-24	14.550	14.800	14.390	14.690	14.690	41,417
2023-10-23	14.590	14.800	14.060	14.500	14.500	52,506
2023-10-20	14.500	14.960	14.360	14.650	14.650	64,735
2023-10-19	14.860	15.140	14.660	14.790	14.790	54,802
2023-10-18	15.290	15.420	14.850	14.990	14.990	64,115
2023-10-17	15.500	15.530	14.950	15.380	15.380	60,373
2023-10-16	15.900	16.020	15.350	15.560	15.560	78,052
2023-10-13	16.220	16.300	15.660	15.900	15.900	98,448
2023-10-12	15.700	16.470	15.700	16.200	16.200	114,826
2023-10-11	15.300	15.510	15.070	15.350	15.350	76,264
2023-10-10	14.880	15.220	14.840	15.210	15.210	35,467
2023-10-09	15.200	15.200	14.730	14.730	14.730	32,100
2023-10-06	15.320	15.460	14.910	15.260	15.260	54,632
2023-10-05	15.320	15.520	15.130	15.190	15.190	56,746
2023-10-04	15.020	15.280	14.840	15.280	15.280	32,457
2023-10-03	15.400	15.560	15.130	15.130	15.130	42,133
2023-10-02	15.480	15.620	15.220	15.620	15.620	66,286
2023-09-29	15.540	15.710	15.280	15.380	15.380	49,715
2023-09-28	14.700	15.270	14.700	15.270	15.270	98,112
2023-09-27	14.440	14.960	14.440	14.750	14.750	70,622
2023-09-26	14.850	14.890	14.260	14.330	14.330	131,897
2023-09-25	15.280	15.400	14.800	14.930	14.930	51,746

← NewerPage 13 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.