PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	18.990	19.180	18.540	19.020	19.020	39,935
2023-06-29	18.940	18.990	18.610	18.820	18.820	38,786
2023-06-28	18.350	18.850	18.350	18.770	18.770	41,121
2023-06-27	18.420	18.540	18.120	18.340	18.340	26,968
2023-06-26	18.240	18.640	18.060	18.390	18.390	29,200
2023-06-23	18.430	18.580	18.090	18.180	18.180	36,264
2023-06-22	18.340	18.640	17.770	18.430	18.430	87,333
2023-06-21	18.900	19.000	18.560	18.580	18.580	40,543
2023-06-20	19.190	19.500	18.790	18.800	18.800	47,023
2023-06-19	19.190	19.450	19.050	19.290	19.290	42,467
2023-06-16	19.520	19.720	19.200	19.200	19.200	72,018
2023-06-15	20.340	20.380	19.410	19.620	19.620	71,344
2023-06-14	20.240	20.660	20.140	20.520	20.520	46,053
2023-06-13	20.420	20.840	20.320	20.420	20.420	101,551
2023-06-12	19.480	20.040	19.250	19.890	19.890	73,234
2023-06-09	19.170	19.500	19.170	19.390	19.390	25,339
2023-06-08	19.000	19.210	18.860	19.210	19.210	33,638
2023-06-07	19.040	19.390	18.850	19.300	19.300	35,451
2023-06-06	19.320	19.600	19.020	19.270	19.270	36,592
2023-06-05	19.480	19.530	19.160	19.440	19.440	62,810
2023-06-02	19.100	19.550	18.960	19.480	19.480	49,139
2023-06-01	19.030	19.060	18.650	18.870	18.870	39,069
2023-05-31	18.800	19.120	18.420	18.800	18.800	61,110
2023-05-30	19.400	19.700	18.960	19.070	19.070	72,775
2023-05-29	19.700	19.860	19.320	19.320	19.320	26,187
2023-05-26	19.350	19.630	19.200	19.520	19.520	38,567
2023-05-25	18.840	19.520	18.780	19.190	19.190	63,382
2023-05-24	19.020	19.020	18.450	18.480	18.480	55,012
2023-05-23	19.140	19.540	19.140	19.230	19.230	40,569
2023-05-22	19.300	19.310	19.010	19.230	19.230	36,739
2023-05-19	19.300	19.710	19.190	19.300	19.300	62,166
2023-05-18	18.710	19.340	18.710	19.300	19.300	36,719
2023-05-17	18.640	18.700	18.480	18.650	18.650	28,307
2023-05-16	18.610	18.900	18.490	18.690	18.690	37,144
2023-05-15	18.650	18.870	18.520	18.520	18.520	42,327
2023-05-12	18.540	18.670	18.360	18.560	18.560	43,436
2023-05-11	19.130	19.130	18.510	18.530	18.530	53,081
2023-05-10	18.800	19.030	18.560	18.940	18.940	47,110
2023-05-09	19.190	19.190	18.700	18.780	18.780	40,881
2023-05-08	19.100	19.320	18.750	19.280	19.280	51,394
2023-05-05	19.310	19.390	18.620	19.130	19.130	78,335
2023-05-04	20.300	20.560	18.640	19.270	19.270	187,498
2023-05-03	19.600	19.920	19.550	19.860	19.860	52,418
2023-05-02	19.800	20.180	19.500	19.570	19.570	93,038
2023-04-28	19.240	19.420	18.950	19.400	19.400	74,110
2023-04-27	19.000	19.320	18.750	19.120	19.120	78,241
2023-04-26	18.900	19.140	18.220	19.110	19.110	139,805
2023-04-25	19.430	19.530	18.860	18.910	18.910	89,860
2023-04-24	19.500	20.000	19.410	19.540	19.540	107,043
2023-04-21	19.370	19.680	19.080	19.480	19.480	129,283
2023-04-20	20.020	20.020	19.020	19.480	19.480	127,332
2023-04-19	20.460	20.460	19.850	19.980	19.980	82,164
2023-04-18	20.380	20.620	20.200	20.300	20.300	59,119
2023-04-17	20.720	20.720	20.060	20.260	20.260	115,870
2023-04-14	21.300	21.300	20.560	20.720	20.720	69,827
2023-04-13	21.360	21.360	20.740	21.000	21.000	47,331
2023-04-12	21.580	21.580	20.940	21.120	21.120	64,055
2023-04-11	21.500	21.620	20.980	21.440	21.440	67,044
2023-04-06	20.860	21.360	20.700	21.320	21.320	69,543
2023-04-05	22.000	22.000	20.860	20.860	20.860	140,564

← NewerPage 15 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.