The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 8.580 | 8.640 | 8.460 | 8.600 | 8.600 | 4,021 |
| 2024-08-30 | 8.440 | 8.560 | 8.380 | 8.560 | 8.560 | 2,532 |
| 2024-08-29 | 8.400 | 8.480 | 8.400 | 8.400 | 8.400 | 2,132 |
| 2024-08-28 | 8.500 | 8.560 | 8.400 | 8.460 | 8.460 | 4,170 |
| 2024-08-27 | 8.580 | 8.740 | 8.500 | 8.500 | 8.500 | 6,092 |
| 2024-08-26 | 8.840 | 8.960 | 8.600 | 8.600 | 8.600 | 6,895 |
| 2024-08-23 | 8.880 | 9.000 | 8.760 | 8.920 | 8.920 | 21,595 |
| 2024-08-22 | 8.420 | 8.620 | 8.400 | 8.620 | 8.620 | 12,319 |
| 2024-08-21 | 8.380 | 8.420 | 8.380 | 8.420 | 8.420 | 1,930 |
| 2024-08-20 | 8.500 | 8.500 | 8.420 | 8.420 | 8.420 | 2,608 |
| 2024-08-19 | 8.400 | 8.560 | 8.400 | 8.480 | 8.480 | 6,021 |
| 2024-08-16 | 8.380 | 8.440 | 8.360 | 8.360 | 8.360 | 2,480 |
| 2024-08-15 | 8.460 | 8.460 | 8.380 | 8.380 | 8.380 | 1,309 |
| 2024-08-14 | 8.400 | 8.440 | 8.400 | 8.440 | 8.440 | 2,322 |
| 2024-08-13 | 8.300 | 8.440 | 8.300 | 8.400 | 8.400 | 485 |
| 2024-08-12 | 8.620 | 8.620 | 8.320 | 8.360 | 8.360 | 5,943 |
| 2024-08-09 | 8.440 | 8.740 | 8.440 | 8.700 | 8.700 | 3,989 |
| 2024-08-08 | 8.240 | 8.620 | 8.240 | 8.480 | 8.480 | 4,646 |
| 2024-08-07 | 8.140 | 8.760 | 8.100 | 8.400 | 8.400 | 23,120 |
| 2024-08-06 | 8.000 | 8.060 | 8.000 | 8.060 | 8.060 | 1,814 |
| 2024-08-05 | 8.760 | 8.760 | 7.520 | 8.000 | 8.000 | 28,818 |
| 2024-08-02 | 8.620 | 8.620 | 8.320 | 8.320 | 8.320 | 9,065 |
| 2024-08-01 | 8.740 | 8.740 | 8.620 | 8.700 | 8.700 | 492 |
| 2024-07-31 | 8.640 | 8.700 | 8.640 | 8.660 | 8.660 | 4,331 |
| 2024-07-30 | 8.620 | 8.680 | 8.600 | 8.620 | 8.620 | 683 |
| 2024-07-29 | 8.780 | 8.780 | 8.680 | 8.680 | 8.680 | 872 |
| 2024-07-26 | 8.600 | 8.760 | 8.580 | 8.660 | 8.660 | 4,628 |
| 2024-07-25 | 8.700 | 8.740 | 8.560 | 8.720 | 8.720 | 6,420 |
| 2024-07-24 | 8.580 | 8.720 | 8.580 | 8.680 | 8.680 | 2,389 |
| 2024-07-23 | 8.640 | 8.720 | 8.500 | 8.640 | 8.640 | 4,549 |
| 2024-07-22 | 8.700 | 8.800 | 8.320 | 8.620 | 8.620 | 11,545 |
| 2024-07-19 | 8.640 | 8.640 | 8.520 | 8.620 | 8.620 | 1,169 |
| 2024-07-18 | 8.720 | 8.720 | 8.460 | 8.580 | 8.580 | 5,459 |
| 2024-07-17 | 8.640 | 8.820 | 8.460 | 8.600 | 8.600 | 20,408 |
| 2024-07-16 | 8.900 | 9.000 | 8.900 | 8.960 | 8.960 | 5,051 |
| 2024-07-15 | 9.040 | 9.080 | 8.880 | 8.940 | 8.940 | 7,288 |
| 2024-07-12 | 9.340 | 9.340 | 8.700 | 8.920 | 8.920 | 4,126 |
| 2024-07-11 | 8.820 | 9.300 | 8.740 | 9.200 | 9.200 | 9,365 |
| 2024-07-10 | 8.580 | 8.900 | 8.580 | 8.860 | 8.860 | 2,468 |
| 2024-07-09 | 8.500 | 8.760 | 8.500 | 8.760 | 8.760 | 4,636 |
| 2024-07-08 | 8.520 | 8.540 | 8.300 | 8.320 | 8.320 | 7,937 |
| 2024-07-05 | 8.480 | 8.640 | 8.460 | 8.520 | 8.520 | 5,240 |
| 2024-07-04 | 8.320 | 8.500 | 8.320 | 8.440 | 8.440 | 4,594 |
| 2024-07-03 | 8.300 | 8.440 | 8.160 | 8.160 | 8.160 | 2,212 |
| 2024-07-02 | 8.320 | 8.400 | 8.280 | 8.280 | 8.280 | 3,646 |
| 2024-07-01 | 8.400 | 8.440 | 8.200 | 8.320 | 8.320 | 8,553 |
| 2024-06-28 | 8.600 | 8.600 | 8.420 | 8.480 | 8.480 | 5,258 |
| 2024-06-27 | 8.460 | 8.680 | 8.400 | 8.600 | 8.600 | 6,716 |
| 2024-06-26 | 8.260 | 8.480 | 8.220 | 8.460 | 8.460 | 5,657 |
| 2024-06-25 | 8.580 | 8.580 | 8.280 | 8.340 | 8.340 | 7,474 |
| 2024-06-24 | 8.640 | 9.100 | 8.560 | 8.560 | 8.560 | 35,530 |
| 2024-06-21 | 8.680 | 8.720 | 8.440 | 8.640 | 8.640 | 17,685 |
| 2024-06-20 | 8.520 | 8.900 | 8.380 | 8.680 | 8.680 | 19,915 |
| 2024-06-19 | 8.400 | 8.820 | 8.120 | 8.440 | 8.440 | 38,219 |
| 2024-06-18 | 8.820 | 9.260 | 8.820 | 8.980 | 8.980 | 7,628 |
| 2024-06-17 | 9.280 | 9.280 | 8.880 | 8.980 | 8.980 | 10,990 |
| 2024-06-14 | 9.220 | 9.300 | 8.900 | 9.280 | 9.280 | 12,265 |
| 2024-06-13 | 10.050 | 10.100 | 9.200 | 9.480 | 9.480 | 24,013 |
| 2024-06-12 | 10.350 | 10.400 | 10.000 | 10.000 | 10.000 | 7,245 |
| 2024-06-11 | 9.960 | 10.350 | 9.900 | 10.200 | 10.200 | 40,002 |
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.