The Platform Group SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	6.200	6.200	6.200	6.200	6.200	5,208
2024-03-12	6.320	6.320	6.100	6.320	6.320	5,208
2024-03-11	6.060	6.300	6.060	6.300	6.300	100
2024-03-08	6.320	6.460	6.140	6.140	6.140	5,080
2024-03-07	6.340	6.460	6.340	6.460	6.460	517
2024-03-06	6.300	6.460	6.280	6.460	6.460	906
2024-03-05	6.460	6.540	6.380	6.420	6.420	3,950
2024-03-04	6.440	6.820	6.440	6.540	6.540	8,573
2024-03-01	6.500	6.500	6.200	6.360	6.360	2,083
2024-02-29	6.140	6.400	6.140	6.340	6.340	9,675
2024-02-28	6.100	6.220	6.100	6.180	6.180	270
2024-02-27	6.220	6.240	6.200	6.240	6.240	5,374
2024-02-26	6.160	6.260	6.160	6.200	6.200	1,240
2024-02-23	6.280	6.280	6.280	6.280	6.280	100
2024-02-22	6.100	6.360	6.100	6.280	6.280	9,470
2024-02-21	6.200	6.300	6.140	6.300	6.300	6,681
2024-02-20	5.940	6.280	5.940	6.280	6.280	1,081
2024-02-19	6.160	6.200	6.120	6.140	6.140	2,520
2024-02-16	6.080	6.340	6.040	6.160	6.160	3,047
2024-02-15	5.840	6.100	5.840	6.020	6.020	2,190
2024-02-14	6.060	6.120	5.960	6.020	6.020	4,073
2024-02-13	5.880	5.980	5.840	5.980	5.980	2,571
2024-02-12	6.140	6.140	5.920	6.040	6.040	6,463
2024-02-09	6.100	6.180	5.860	6.140	6.140	18,736
2024-02-08	5.840	6.160	5.840	5.940	5.940	1,985
2024-02-07	6.040	6.240	5.900	6.000	6.000	6,580
2024-02-06	6.120	6.240	6.020	6.240	6.240	2,457
2024-02-05	6.300	6.300	6.040	6.120	6.120	6,572
2024-02-02	5.680	6.160	5.580	6.160	6.160	19,761
2024-02-01	6.460	6.460	5.700	5.700	5.700	6,630
2024-01-31	6.440	6.540	6.160	6.400	6.400	12,535
2024-01-30	6.540	6.600	6.240	6.240	6.240	10,392
2024-01-29	6.340	6.700	6.340	6.480	6.480	12,465
2024-01-26	6.800	6.980	6.540	6.540	6.540	15,306
2024-01-25	6.980	7.120	6.900	6.960	6.960	23,299
2024-01-24	6.980	6.980	6.780	6.880	6.880	5,937
2024-01-23	6.900	7.000	6.800	6.980	6.980	5,607
2024-01-22	6.860	7.200	6.860	6.880	6.880	6,886
2024-01-19	6.560	6.880	6.560	6.880	6.880	2,480
2024-01-18	6.200	6.700	6.180	6.700	6.700	11,261
2024-01-17	6.200	6.340	5.900	6.340	6.340	21,322
2024-01-16	6.220	6.220	6.140	6.140	6.140	775
2024-01-15	6.460	6.460	6.220	6.320	6.320	2,352
2024-01-12	6.180	6.200	6.180	6.200	6.200	470
2024-01-11	6.420	6.420	6.300	6.320	6.320	6,602
2024-01-10	6.300	6.420	6.300	6.380	6.380	8,631
2024-01-09	6.120	6.300	6.120	6.200	6.200	13,426
2024-01-08	6.140	6.200	6.020	6.100	6.100	11,972
2024-01-05	5.980	6.200	5.800	5.800	5.800	15,845
2024-01-04	6.120	6.160	6.080	6.120	6.120	4,453
2024-01-03	6.300	6.460	6.160	6.160	6.160	7,754
2024-01-02	6.300	6.360	6.220	6.320	6.320	3,921
2023-12-29	6.200	6.220	6.100	6.160	6.160	4,350
2023-12-28	6.200	6.280	6.200	6.200	6.200	14,950
2023-12-27	6.140	6.260	6.120	6.180	6.180	3,575
2023-12-22	6.220	6.220	6.080	6.140	6.140	4,937
2023-12-21	6.160	6.300	6.160	6.260	6.260	6,639
2023-12-20	6.300	6.300	6.140	6.240	6.240	2,871
2023-12-19	6.340	6.440	6.260	6.320	6.320	7,622
2023-12-18	6.180	6.400	6.180	6.400	6.400	7,210

← NewerPage 12 of 22 · 1,271 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.