PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	21.500	22.580	21.500	22.100	22.100	120,387
2023-04-03	21.600	21.620	21.120	21.200	21.200	53,407
2023-03-31	21.860	22.120	21.400	21.700	21.700	99,758
2023-03-30	21.680	22.120	21.540	22.060	22.060	56,350
2023-03-29	21.300	21.760	21.300	21.600	21.600	81,968
2023-03-28	21.900	21.900	20.880	21.160	21.160	73,582
2023-03-27	21.360	21.940	20.880	21.720	21.720	182,437
2023-03-24	21.760	21.860	20.800	21.040	21.040	141,833
2023-03-23	22.020	22.220	21.100	21.900	21.900	135,099
2023-03-22	21.660	22.180	21.500	22.080	22.080	80,670
2023-03-21	22.180	22.300	21.560	21.560	21.560	48,182
2023-03-20	21.560	21.860	21.080	21.780	21.780	60,774
2023-03-17	22.520	22.940	21.860	22.020	22.020	174,193
2023-03-16	21.700	22.520	21.540	22.520	22.520	158,438
2023-03-15	21.640	21.880	21.040	21.260	21.260	154,262
2023-03-14	20.500	21.720	20.480	21.580	21.580	186,711
2023-03-13	21.220	21.300	19.810	20.140	20.140	215,467
2023-03-10	21.100	21.380	20.640	21.200	21.200	231,676
2023-03-09	22.040	22.040	21.540	21.800	21.800	185,815
2023-03-08	21.220	22.000	20.860	21.980	21.980	264,145
2023-03-07	22.400	22.700	21.340	21.360	21.360	403,021
2023-03-06	22.680	22.960	22.440	22.480	22.480	361,477
2023-03-03	22.480	22.860	22.100	22.500	22.500	1,132,369
2023-03-02	25.660	26.380	25.300	25.700	25.700	77,762
2023-03-01	25.660	26.540	25.420	25.920	25.920	91,012
2023-02-28	25.220	27.580	24.860	25.660	25.660	360,713
2023-02-27	22.760	23.240	22.600	23.160	23.160	41,975
2023-02-24	23.420	23.480	22.560	22.560	22.560	46,940
2023-02-23	22.700	23.460	22.700	23.280	23.280	42,753
2023-02-22	22.960	23.020	22.560	22.900	22.900	38,969
2023-02-21	23.340	23.500	22.900	22.900	22.900	38,968
2023-02-20	23.300	23.540	23.120	23.260	23.260	49,291
2023-02-17	23.200	23.500	23.000	23.300	23.300	33,815
2023-02-16	23.560	23.880	23.240	23.600	23.600	42,708
2023-02-15	22.880	23.700	22.620	23.280	23.280	60,171
2023-02-14	22.780	23.080	22.560	22.780	22.780	43,955
2023-02-13	22.120	22.900	22.020	22.740	22.740	25,412
2023-02-10	22.980	23.100	22.160	22.260	22.260	43,548
2023-02-09	23.080	23.360	23.020	23.200	23.200	19,159
2023-02-08	23.200	23.740	23.040	23.040	23.040	28,135
2023-02-07	22.960	23.200	22.780	23.020	23.020	29,133
2023-02-06	23.020	23.180	22.760	23.060	23.060	44,535
2023-02-03	23.440	23.560	22.900	23.560	23.560	37,411
2023-02-02	23.080	24.000	23.080	23.720	23.720	104,517
2023-02-01	22.000	22.540	22.000	22.480	22.480	41,673
2023-01-31	21.960	22.120	21.540	21.820	21.820	75,787
2023-01-30	22.980	22.980	21.840	21.960	21.960	54,940
2023-01-27	22.580	23.200	22.480	23.000	23.000	88,294
2023-01-26	23.320	23.580	22.440	22.580	22.580	54,548
2023-01-25	22.760	23.080	22.440	23.040	23.040	44,147
2023-01-24	22.260	22.980	22.260	22.780	22.780	74,822
2023-01-23	22.080	22.680	21.700	22.000	22.000	52,864
2023-01-20	21.780	22.100	21.600	22.040	22.040	48,093
2023-01-19	22.880	22.980	21.620	21.620	21.620	103,249
2023-01-18	23.000	23.600	22.240	23.280	23.280	84,754
2023-01-17	23.600	23.720	23.120	23.400	23.400	34,675
2023-01-16	23.980	23.980	23.180	23.620	23.620	41,282
2023-01-13	23.440	24.000	23.260	23.800	23.800	103,230
2023-01-12	22.520	23.700	22.300	23.240	23.240	163,769
2023-01-11	20.580	21.880	20.580	21.600	21.600	74,723

← NewerPage 16 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.