PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	14.910	15.420	14.830	15.390	15.390	32,986
2022-10-14	15.210	15.420	14.870	14.960	14.960	42,696
2022-10-13	14.760	15.170	13.870	15.050	15.050	72,603
2022-10-12	15.380	15.720	14.930	14.980	14.980	54,957
2022-10-11	15.510	15.810	15.370	15.540	15.540	53,510
2022-10-10	15.750	15.980	15.440	15.590	15.590	86,068
2022-10-07	16.400	16.420	15.850	15.980	15.980	135,773
2022-10-06	16.480	16.760	16.280	16.610	16.610	65,859
2022-10-05	16.420	16.710	16.060	16.400	16.400	72,205
2022-10-04	15.790	16.640	15.620	16.620	16.620	77,707
2022-10-03	14.890	15.440	14.650	15.440	15.440	41,388
2022-09-30	14.530	15.170	14.510	15.030	15.030	68,496
2022-09-29	14.800	14.850	14.150	14.400	14.400	135,384
2022-09-28	14.360	14.950	14.140	14.900	14.900	78,295
2022-09-27	14.760	15.270	14.670	14.840	14.840	43,317
2022-09-26	14.210	14.950	14.210	14.550	14.550	64,919
2022-09-23	14.800	14.880	14.200	14.400	14.400	56,884
2022-09-22	15.390	15.610	14.850	14.850	14.850	46,361
2022-09-21	15.410	15.850	15.340	15.790	15.790	49,429
2022-09-20	15.910	16.050	15.470	15.620	15.620	39,898
2022-09-19	15.850	15.970	15.360	15.870	15.870	51,356
2022-09-16	15.700	16.040	15.520	15.800	15.800	52,690
2022-09-15	16.300	16.420	15.740	15.770	15.770	49,212
2022-09-14	15.810	16.330	15.500	16.210	16.210	85,508
2022-09-13	16.740	16.850	15.620	15.620	15.620	85,942
2022-09-12	16.750	16.840	16.180	16.560	16.560	95,186
2022-09-09	15.440	16.400	15.440	16.200	16.200	172,303
2022-09-08	15.750	15.840	15.010	15.370	15.370	95,887
2022-09-07	15.350	15.690	15.270	15.560	15.560	68,056
2022-09-06	15.620	16.220	15.430	15.570	15.570	46,937
2022-09-05	15.530	15.870	15.430	15.750	15.750	106,124
2022-09-02	16.390	16.580	16.080	16.180	16.180	116,479
2022-09-01	16.650	16.670	16.200	16.200	16.200	78,498
2022-08-31	17.370	17.570	16.790	16.790	16.790	52,022
2022-08-30	17.240	17.780	17.110	17.300	17.300	78,920
2022-08-29	17.320	17.730	17.110	17.150	17.150	74,912
2022-08-26	19.240	19.380	17.510	17.620	17.620	204,809
2022-08-25	19.260	19.380	18.970	19.190	19.190	34,256
2022-08-24	18.640	18.970	18.330	18.970	18.970	65,405
2022-08-23	18.780	19.140	18.540	18.790	18.790	66,781
2022-08-22	19.780	20.040	18.830	18.880	18.880	42,309
2022-08-19	20.860	20.880	20.080	20.160	20.160	54,615
2022-08-18	20.420	21.100	20.420	21.100	21.100	29,224
2022-08-17	21.700	21.700	20.540	20.600	20.600	42,045
2022-08-16	22.000	22.000	21.180	21.620	21.620	57,617
2022-08-15	21.940	22.240	21.760	21.960	21.960	42,074
2022-08-12	21.280	21.780	20.980	21.640	21.640	42,232
2022-08-11	21.160	21.580	20.720	21.280	21.280	57,309
2022-08-10	20.040	21.140	19.510	21.140	21.140	73,314
2022-08-09	21.420	21.700	20.100	20.260	20.260	50,787
2022-08-08	21.200	22.180	21.200	21.680	21.680	62,315
2022-08-05	21.720	22.060	21.060	21.180	21.180	115,632
2022-08-04	22.120	22.200	21.660	21.760	21.760	85,422
2022-08-03	21.160	22.060	20.980	22.060	22.060	82,036
2022-08-02	21.300	21.320	20.500	21.060	21.060	62,815
2022-08-01	21.340	21.640	21.000	21.400	21.400	73,928
2022-07-29	20.500	21.220	20.400	21.220	21.220	78,576
2022-07-28	19.890	20.360	19.890	20.340	20.340	71,893
2022-07-27	18.890	19.740	18.890	19.740	19.740	157,285
2022-07-26	19.200	19.340	18.890	18.890	18.890	63,721

← NewerPage 18 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.