The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 10.000 | 10.000 | 9.840 | 9.900 | 9.900 | 17,440 |
| 2024-06-07 | 9.980 | 10.000 | 9.960 | 10.000 | 10.000 | 2,817 |
| 2024-06-06 | 9.780 | 9.960 | 9.780 | 9.880 | 9.880 | 1,610 |
| 2024-06-05 | 9.980 | 10.000 | 9.800 | 9.800 | 9.800 | 9,796 |
| 2024-06-04 | 9.920 | 9.980 | 9.860 | 9.860 | 9.860 | 2,521 |
| 2024-06-03 | 9.800 | 10.350 | 9.800 | 9.920 | 9.920 | 12,341 |
| 2024-05-31 | 9.760 | 10.200 | 9.520 | 9.620 | 9.620 | 22,916 |
| 2024-05-30 | 9.440 | 9.780 | 9.260 | 9.740 | 9.740 | 12,281 |
| 2024-05-29 | 9.380 | 9.680 | 9.200 | 9.280 | 9.280 | 20,956 |
| 2024-05-28 | 9.060 | 9.060 | 8.800 | 8.840 | 8.840 | 3,958 |
| 2024-05-27 | 8.800 | 9.060 | 8.640 | 9.060 | 9.060 | 10,685 |
| 2024-05-24 | 8.400 | 8.800 | 8.320 | 8.740 | 8.740 | 8,745 |
| 2024-05-23 | 8.760 | 8.760 | 8.360 | 8.360 | 8.360 | 8,647 |
| 2024-05-22 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 4,337 |
| 2024-05-21 | 8.380 | 8.600 | 8.300 | 8.580 | 8.580 | 23,066 |
| 2024-05-20 | 8.080 | 8.400 | 8.080 | 8.300 | 8.300 | 9,120 |
| 2024-05-17 | 7.700 | 8.060 | 7.700 | 7.920 | 7.920 | 29,626 |
| 2024-05-16 | 7.700 | 7.740 | 7.640 | 7.700 | 7.700 | 2,906 |
| 2024-05-15 | 7.560 | 7.700 | 7.560 | 7.700 | 7.700 | 3,114 |
| 2024-05-14 | 7.600 | 7.720 | 7.560 | 7.660 | 7.660 | 5,614 |
| 2024-05-13 | 7.540 | 7.580 | 7.540 | 7.580 | 7.580 | 1,550 |
| 2024-05-10 | 7.480 | 7.640 | 7.480 | 7.640 | 7.640 | 1,426 |
| 2024-05-09 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1,960 |
| 2024-05-08 | 7.600 | 7.600 | 7.480 | 7.520 | 7.520 | 1,960 |
| 2024-05-07 | 7.640 | 7.640 | 7.500 | 7.520 | 7.520 | 2,784 |
| 2024-05-06 | 7.500 | 7.720 | 7.500 | 7.720 | 7.720 | 7,558 |
| 2024-05-03 | 7.540 | 7.700 | 7.540 | 7.560 | 7.560 | 5,761 |
| 2024-05-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 382 |
| 2024-04-30 | 7.660 | 7.700 | 7.620 | 7.660 | 7.660 | 1,478 |
| 2024-04-29 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 3,679 |
| 2024-04-26 | 7.420 | 7.740 | 7.420 | 7.740 | 7.740 | 10,723 |
| 2024-04-25 | 7.700 | 7.700 | 7.500 | 7.580 | 7.580 | 9,729 |
| 2024-04-24 | 7.580 | 7.740 | 7.520 | 7.740 | 7.740 | 19,488 |
| 2024-04-23 | 7.480 | 7.580 | 7.360 | 7.540 | 7.540 | 11,138 |
| 2024-04-22 | 7.560 | 7.560 | 7.400 | 7.480 | 7.480 | 2,100 |
| 2024-04-19 | 7.040 | 7.360 | 6.860 | 7.360 | 7.360 | 6,962 |
| 2024-04-18 | 7.320 | 7.320 | 7.140 | 7.160 | 7.160 | 8,699 |
| 2024-04-17 | 7.320 | 7.460 | 7.200 | 7.460 | 7.460 | 11,363 |
| 2024-04-16 | 7.420 | 7.500 | 7.340 | 7.360 | 7.360 | 7,019 |
| 2024-04-15 | 7.500 | 7.660 | 7.480 | 7.660 | 7.660 | 20,988 |
| 2024-04-12 | 7.500 | 7.500 | 7.340 | 7.380 | 7.380 | 940 |
| 2024-04-11 | 7.400 | 7.400 | 7.200 | 7.340 | 7.340 | 2,005 |
| 2024-04-10 | 7.500 | 7.700 | 7.280 | 7.420 | 7.420 | 21,317 |
| 2024-04-09 | 7.000 | 7.340 | 7.000 | 7.340 | 7.340 | 10,449 |
| 2024-04-08 | 7.100 | 7.100 | 6.900 | 6.940 | 6.940 | 8,870 |
| 2024-04-05 | 6.460 | 6.960 | 6.460 | 6.920 | 6.920 | 20,884 |
| 2024-04-04 | 6.640 | 6.640 | 6.460 | 6.460 | 6.460 | 507 |
| 2024-04-03 | 6.580 | 6.580 | 6.500 | 6.560 | 6.560 | 1,946 |
| 2024-04-02 | 6.720 | 6.720 | 6.420 | 6.480 | 6.480 | 8,478 |
| 2024-03-28 | 6.700 | 6.700 | 6.440 | 6.440 | 6.440 | 3,766 |
| 2024-03-27 | 6.500 | 6.520 | 6.460 | 6.500 | 6.500 | 4,004 |
| 2024-03-26 | 6.780 | 6.900 | 6.620 | 6.620 | 6.620 | 8,664 |
| 2024-03-25 | 6.780 | 6.780 | 6.520 | 6.640 | 6.640 | 1,499 |
| 2024-03-22 | 6.500 | 6.900 | 6.500 | 6.860 | 6.860 | 10,807 |
| 2024-03-21 | 6.340 | 6.620 | 6.340 | 6.620 | 6.620 | 4,446 |
| 2024-03-20 | 6.220 | 6.480 | 6.220 | 6.400 | 6.400 | 2,600 |
| 2024-03-19 | 6.360 | 6.360 | 6.280 | 6.280 | 6.280 | 1,074 |
| 2024-03-18 | 6.360 | 6.500 | 6.360 | 6.440 | 6.440 | 5,260 |
| 2024-03-15 | 6.440 | 6.440 | 6.240 | 6.240 | 6.240 | 668 |
| 2024-03-14 | 6.300 | 6.380 | 6.300 | 6.380 | 6.380 | 1,600 |
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.