PVA TePla AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	24.320	24.320	22.900	23.280	23.280	82,895
2022-04-29	23.980	24.520	23.620	23.760	23.760	42,835
2022-04-28	23.440	23.980	23.240	23.860	23.860	36,879
2022-04-27	22.400	23.480	22.300	23.000	23.000	75,251
2022-04-26	23.800	24.020	22.160	22.220	22.220	78,937
2022-04-25	23.600	24.560	23.500	23.940	23.940	33,636
2022-04-22	24.740	25.140	24.240	24.500	24.500	53,496
2022-04-21	25.720	26.300	25.420	25.700	25.700	68,107
2022-04-20	24.260	25.580	23.940	25.500	25.500	74,475
2022-04-19	23.900	24.120	23.380	24.040	24.040	62,974
2022-04-14	24.300	24.520	23.780	23.880	23.880	38,218
2022-04-13	23.800	24.100	23.320	24.080	24.080	32,777
2022-04-12	23.000	24.140	22.580	23.700	23.700	60,237
2022-04-11	24.000	24.000	23.100	23.240	23.240	49,557
2022-04-08	24.240	24.980	23.740	23.920	23.920	49,576
2022-04-07	25.060	25.400	24.320	24.320	24.320	64,495
2022-04-06	26.400	26.680	24.560	24.700	24.700	80,032
2022-04-05	27.400	28.000	26.220	26.340	26.340	103,532
2022-04-04	26.520	27.680	26.300	27.320	27.320	83,286
2022-04-01	26.720	27.060	26.140	26.140	26.140	50,492
2022-03-31	27.550	28.050	26.550	26.550	26.550	63,838
2022-03-30	28.600	28.750	27.400	27.600	27.600	84,426
2022-03-29	27.450	28.350	26.850	28.200	28.200	101,882
2022-03-28	26.400	28.350	26.350	27.250	27.250	121,568
2022-03-25	28.800	28.800	25.800	25.800	25.800	350,306
2022-03-24	26.150	29.450	24.750	28.650	28.650	393,303
2022-03-23	26.200	26.200	23.800	24.250	24.250	118,350
2022-03-22	24.300	25.450	24.250	25.450	25.450	90,810
2022-03-21	24.100	24.600	23.600	24.400	24.400	70,855
2022-03-18	24.150	24.200	22.800	24.200	24.200	93,907
2022-03-17	24.200	24.450	23.350	24.100	24.100	94,705
2022-03-16	22.500	24.200	22.400	24.100	24.100	198,819
2022-03-15	21.650	21.850	21.050	21.650	21.650	102,955
2022-03-14	22.500	22.900	22.000	22.300	22.300	96,867
2022-03-11	21.650	23.000	21.450	22.000	22.000	113,945
2022-03-10	23.250	23.300	21.350	21.650	21.650	162,462
2022-03-09	21.250	23.400	20.700	23.400	23.400	159,322
2022-03-08	19.840	21.000	19.660	20.100	20.100	93,402
2022-03-07	19.720	21.000	19.140	20.050	20.050	155,478
2022-03-04	21.700	22.100	20.550	20.550	20.550	101,488
2022-03-03	22.900	23.600	22.150	22.200	22.200	73,719
2022-03-02	22.600	23.150	22.250	22.750	22.750	117,035
2022-03-01	24.600	24.750	22.500	22.500	22.500	185,364
2022-02-28	23.350	24.600	22.900	24.550	24.550	98,408
2022-02-25	24.150	24.650	23.450	24.600	24.600	110,059
2022-02-24	21.100	23.550	21.100	23.250	23.250	153,978
2022-02-23	24.400	25.000	23.150	23.150	23.150	102,115
2022-02-22	22.300	25.400	22.150	24.400	24.400	185,883
2022-02-21	24.900	25.050	23.650	23.700	23.700	180,082
2022-02-18	25.650	26.450	24.700	24.700	24.700	110,272
2022-02-17	27.250	27.550	25.100	25.750	25.750	279,453
2022-02-16	27.550	27.700	26.650	26.950	26.950	59,556
2022-02-15	26.400	27.650	26.300	27.250	27.250	68,968
2022-02-14	25.500	26.650	25.250	26.400	26.400	160,705
2022-02-11	27.500	28.000	27.050	27.250	27.250	102,901
2022-02-10	29.900	30.100	27.900	28.700	28.700	99,918
2022-02-09	28.750	30.000	28.750	29.650	29.650	103,034
2022-02-08	29.150	29.250	27.700	28.300	28.300	162,237
2022-02-07	30.050	30.300	29.200	29.300	29.300	54,837
2022-02-04	30.550	31.150	29.550	29.800	29.800	66,766

← NewerPage 20 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.