PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	15.550	15.550	15.290	15.330	15.330	28,571
2023-09-21	15.470	15.650	15.270	15.430	15.430	49,647
2023-09-20	15.370	15.710	15.370	15.580	15.580	53,511
2023-09-19	15.320	15.650	15.310	15.350	15.350	30,021
2023-09-18	15.790	15.950	15.430	15.460	15.460	49,557
2023-09-15	16.460	16.520	15.780	15.820	15.820	74,792
2023-09-14	16.150	16.350	15.970	16.290	16.290	39,835
2023-09-13	15.990	16.070	15.870	16.040	16.040	32,004
2023-09-12	16.220	16.230	15.790	16.000	16.000	54,764
2023-09-11	16.580	16.610	16.230	16.270	16.270	32,715
2023-09-08	16.550	16.720	16.380	16.580	16.580	33,488
2023-09-07	16.720	16.960	16.240	16.510	16.510	98,541
2023-09-06	17.220	17.250	16.930	17.000	17.000	48,952
2023-09-05	17.300	17.500	17.130	17.300	17.300	33,333
2023-09-04	17.460	17.760	17.330	17.400	17.400	22,034
2023-09-01	17.690	17.780	17.360	17.410	17.410	52,097
2023-08-31	17.560	17.930	17.500	17.720	17.720	32,913
2023-08-30	17.610	17.940	17.470	17.640	17.640	62,809
2023-08-29	17.100	17.840	17.100	17.840	17.840	48,708
2023-08-28	17.250	17.390	16.980	17.050	17.050	30,703
2023-08-25	17.010	17.360	16.560	17.100	17.100	74,861
2023-08-24	17.860	18.150	17.090	17.170	17.170	53,482
2023-08-23	17.450	17.660	17.050	17.320	17.320	49,903
2023-08-22	17.570	17.860	17.450	17.500	17.500	35,823
2023-08-21	17.410	17.670	17.290	17.290	17.290	19,056
2023-08-18	17.560	17.670	17.150	17.450	17.450	52,853
2023-08-17	18.070	18.070	17.450	17.620	17.620	89,932
2023-08-16	18.200	18.360	17.980	18.070	18.070	42,529
2023-08-15	18.770	18.770	18.250	18.280	18.280	42,316
2023-08-14	18.590	18.850	18.490	18.700	18.700	75,997
2023-08-11	19.070	19.270	18.650	18.650	18.650	32,618
2023-08-10	18.960	19.580	18.920	19.190	19.190	81,158
2023-08-09	19.610	19.670	18.770	18.860	18.860	65,014
2023-08-08	19.900	20.040	19.430	19.460	19.460	62,560
2023-08-07	19.730	20.160	19.370	19.910	19.910	70,065
2023-08-04	20.300	20.400	19.090	19.960	19.960	103,567
2023-08-03	21.420	21.600	19.530	20.120	20.120	100,345
2023-08-02	20.900	20.960	20.600	20.720	20.720	35,563
2023-08-01	21.380	21.400	21.080	21.100	21.100	38,977
2023-07-31	21.600	21.700	21.240	21.420	21.420	50,390
2023-07-28	20.960	21.660	20.800	21.620	21.620	77,503
2023-07-27	20.400	21.200	20.200	21.080	21.080	97,643
2023-07-26	20.500	20.680	20.240	20.240	20.240	54,657
2023-07-25	20.500	20.800	20.280	20.680	20.680	53,041
2023-07-24	20.720	20.860	20.300	20.320	20.320	63,256
2023-07-21	20.280	20.780	20.180	20.780	20.780	39,570
2023-07-20	20.740	20.840	20.260	20.460	20.460	64,492
2023-07-19	21.040	21.120	20.720	21.000	21.000	49,506
2023-07-18	20.700	21.220	20.680	20.940	20.940	40,276
2023-07-17	20.840	21.240	20.440	20.760	20.760	78,654
2023-07-14	20.380	21.080	20.380	20.960	20.960	82,789
2023-07-13	19.750	20.620	19.680	20.420	20.420	94,187
2023-07-12	19.000	19.700	18.720	19.560	19.560	56,219
2023-07-11	18.840	19.350	18.790	18.820	18.820	79,082
2023-07-10	18.440	18.680	18.030	18.630	18.630	76,839
2023-07-07	18.630	18.880	18.380	18.580	18.580	42,395
2023-07-06	19.250	19.500	18.570	18.630	18.630	62,464
2023-07-05	19.510	19.730	19.330	19.430	19.430	52,799
2023-07-04	19.100	19.790	18.900	19.640	19.640	52,150
2023-07-03	19.000	19.320	18.640	19.060	19.060	45,869

← NewerPage 14 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.