The Platform Group SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	6.200	6.200	6.040	6.200	6.200	4,059
2023-12-14	6.180	6.200	5.940	6.120	6.120	3,293
2023-12-13	6.000	6.180	6.000	6.120	6.120	2,809
2023-12-12	6.400	6.440	6.100	6.160	6.160	11,334
2023-12-11	6.360	6.460	6.300	6.300	6.300	11,027
2023-12-08	6.460	6.500	6.380	6.440	6.440	4,240
2023-12-07	6.540	6.540	6.540	6.540	6.540	1,522
2023-12-06	6.400	6.580	6.400	6.480	6.480	1,522
2023-12-05	6.520	6.680	6.480	6.480	6.480	3,576
2023-12-04	6.840	6.840	6.680	6.680	6.680	950
2023-12-01	6.500	6.800	6.500	6.760	6.760	5,246
2023-11-30	6.660	6.660	6.240	6.460	6.460	5,501
2023-11-29	6.760	6.900	6.260	6.500	6.500	15,413
2023-11-28	5.760	7.000	5.760	6.540	6.540	25,524
2023-11-27	5.580	5.840	5.580	5.840	5.840	3,154
2023-11-24	5.500	5.640	5.460	5.460	5.460	3,566
2023-11-23	5.300	5.800	5.020	5.700	5.700	13,847
2023-11-22	5.220	5.220	5.220	5.220	5.220	18,841
2023-11-21	5.160	5.300	5.060	5.220	5.220	18,841
2023-11-20	5.360	5.360	4.990	5.000	5.000	19,359
2023-11-17	5.560	5.560	5.440	5.440	5.440	2,000
2023-11-16	5.580	5.580	5.340	5.400	5.400	8,462
2023-11-15	5.280	5.520	5.100	5.520	5.520	30,663
2023-11-14	5.100	5.240	4.860	5.240	5.240	9,209
2023-11-13	5.220	5.220	5.020	5.020	5.020	3,746
2023-11-10	5.320	5.320	5.200	5.200	5.200	285
2023-11-09	5.500	5.500	5.200	5.200	5.200	14,556
2023-11-08	5.200	5.660	5.200	5.640	5.640	15,219
2023-11-07	5.160	5.380	5.020	5.320	5.320	5,947
2023-11-06	5.000	5.480	5.000	5.220	5.220	3,615
2023-11-03	5.180	5.180	5.020	5.020	5.020	7,305
2023-11-02	5.080	5.200	5.060	5.060	5.060	6,132
2023-11-01	5.220	5.400	4.800	5.080	5.080	6,827
2023-10-31	5.600	5.600	5.380	5.380	5.380	14,897
2023-10-30	5.660	5.660	5.620	5.660	5.660	876
2023-10-27	5.720	5.760	5.660	5.660	5.660	6,835
2023-10-26	5.720	5.740	5.620	5.740	5.740	847
2023-10-25	5.700	5.700	5.560	5.680	5.680	1,776
2023-10-24	5.900	5.900	5.760	5.760	5.760	1,075
2023-10-23	5.860	6.180	5.580	5.680	5.680	6,206
2023-10-20	5.960	6.000	5.900	6.000	6.000	12,600
2023-10-19	5.980	6.300	5.900	5.920	5.920	20,444
2023-10-18	5.820	6.200	5.820	6.060	6.060	7,203
2023-10-17	6.100	6.100	5.620	5.700	5.700	10,133
2023-10-16	6.320	6.320	5.920	6.040	6.040	17,512
2023-10-13	6.300	6.300	6.200	6.200	6.200	1,540
2023-10-12	6.400	6.680	6.320	6.400	6.400	2,883
2023-10-11	6.480	6.520	6.360	6.500	6.500	7,307
2023-10-10	6.700	6.700	6.500	6.560	6.560	2,240
2023-10-09	6.660	6.860	6.500	6.680	6.680	11,467
2023-10-06	6.500	6.700	6.440	6.560	6.560	9,083
2023-10-05	6.440	6.600	6.440	6.540	6.540	1,468
2023-10-04	6.600	6.780	6.460	6.560	6.560	6,063
2023-10-03	6.520	6.780	6.500	6.740	6.740	18,775
2023-10-02	6.540	6.700	6.520	6.520	6.520	4,278
2023-09-29	6.740	6.740	6.500	6.500	6.500	10,360
2023-09-28	6.920	6.920	6.660	6.660	6.660	722
2023-09-27	6.800	7.000	6.500	6.660	6.660	16,210
2023-09-26	6.880	6.880	6.760	6.760	6.760	300
2023-09-25	6.900	7.080	6.760	6.940	6.940	5,900

← NewerPage 13 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.