The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 6.760 | 7.000 | 6.600 | 6.780 | 6.780 | 7,602 |
| 2023-09-21 | 6.760 | 6.760 | 6.620 | 6.620 | 6.620 | 1,662 |
| 2023-09-20 | 6.840 | 7.200 | 6.840 | 6.880 | 6.880 | 9,956 |
| 2023-09-18 | 6.700 | 6.740 | 6.620 | 6.620 | 6.620 | 368 |
| 2023-09-15 | 6.700 | 7.000 | 6.640 | 6.760 | 6.760 | 8,657 |
| 2023-09-14 | 7.000 | 7.000 | 6.660 | 6.660 | 6.660 | 10,288 |
| 2023-09-13 | 6.980 | 6.980 | 6.920 | 6.960 | 6.960 | 470 |
| 2023-09-12 | 6.980 | 7.220 | 6.920 | 6.960 | 6.960 | 11,697 |
| 2023-09-11 | 6.940 | 7.000 | 6.920 | 6.920 | 6.920 | 3,934 |
| 2023-09-08 | 7.120 | 7.140 | 6.940 | 6.940 | 6.940 | 11,808 |
| 2023-09-07 | 7.020 | 7.200 | 6.960 | 7.020 | 7.020 | 14,094 |
| 2023-09-06 | 7.020 | 7.200 | 7.000 | 7.100 | 7.100 | 5,053 |
| 2023-09-05 | 7.100 | 7.100 | 6.900 | 7.040 | 7.040 | 15,334 |
| 2023-09-04 | 7.120 | 7.120 | 7.040 | 7.080 | 7.080 | 1,400 |
| 2023-09-01 | 7.140 | 7.320 | 7.120 | 7.140 | 7.140 | 2,345 |
| 2023-08-31 | 7.180 | 7.180 | 6.960 | 7.040 | 7.040 | 9,690 |
| 2023-08-30 | 7.140 | 7.380 | 6.920 | 7.020 | 7.020 | 33,984 |
| 2023-08-29 | 7.680 | 7.880 | 6.940 | 6.980 | 6.980 | 19,741 |
| 2023-08-28 | 6.980 | 7.680 | 6.920 | 7.680 | 7.680 | 23,772 |
| 2023-08-25 | 6.960 | 6.980 | 6.940 | 6.940 | 6.940 | 4,527 |
| 2023-08-24 | 6.960 | 6.960 | 6.760 | 6.920 | 6.920 | 5,440 |
| 2023-08-23 | 6.880 | 6.960 | 6.600 | 6.960 | 6.960 | 9,176 |
| 2023-08-22 | 6.420 | 6.980 | 6.420 | 6.760 | 6.760 | 17,006 |
| 2023-08-21 | 6.640 | 6.800 | 6.280 | 6.400 | 6.400 | 10,483 |
| 2023-08-18 | 5.720 | 6.400 | 5.640 | 6.400 | 6.400 | 37,411 |
| 2023-08-17 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 774 |
| 2023-08-16 | 5.640 | 6.000 | 5.620 | 5.960 | 5.960 | 26,660 |
| 2023-08-15 | 5.620 | 5.860 | 5.600 | 5.680 | 5.680 | 8,523 |
| 2023-08-14 | 5.560 | 5.800 | 5.500 | 5.700 | 5.700 | 12,794 |
| 2023-08-11 | 5.840 | 5.980 | 5.440 | 5.760 | 5.760 | 11,930 |
| 2023-08-10 | 5.680 | 6.000 | 5.620 | 6.000 | 6.000 | 30,097 |
| 2023-08-09 | 5.340 | 5.600 | 5.340 | 5.600 | 5.600 | 11,173 |
| 2023-08-08 | 5.300 | 5.380 | 5.060 | 5.380 | 5.380 | 24,230 |
| 2023-08-07 | 5.220 | 5.380 | 5.200 | 5.380 | 5.380 | 5,925 |
| 2023-08-04 | 5.040 | 5.300 | 5.040 | 5.200 | 5.200 | 2,963 |
| 2023-08-03 | 5.220 | 5.240 | 5.200 | 5.220 | 5.220 | 9,451 |
| 2023-08-02 | 5.260 | 5.360 | 5.120 | 5.260 | 5.260 | 12,832 |
| 2023-08-01 | 5.380 | 5.380 | 5.100 | 5.300 | 5.300 | 5,392 |
| 2023-07-31 | 4.900 | 5.300 | 4.900 | 5.280 | 5.280 | 23,996 |
| 2023-07-28 | 4.730 | 5.000 | 4.730 | 4.980 | 4.980 | 9,865 |
| 2023-07-27 | 4.710 | 4.750 | 4.700 | 4.750 | 4.750 | 5,152 |
| 2023-07-26 | 4.720 | 5.180 | 4.720 | 4.760 | 4.760 | 35,696 |
| 2023-07-25 | 4.580 | 4.600 | 4.500 | 4.600 | 4.600 | 11,532 |
| 2023-07-24 | 4.700 | 4.700 | 4.630 | 4.630 | 4.630 | 646 |
| 2023-07-21 | 4.550 | 4.660 | 4.540 | 4.660 | 4.660 | 5,531 |
| 2023-07-20 | 4.650 | 4.650 | 4.520 | 4.520 | 4.520 | 2,497 |
| 2023-07-19 | 4.700 | 4.890 | 4.590 | 4.690 | 4.690 | 15,154 |
| 2023-07-18 | 4.640 | 4.700 | 4.520 | 4.530 | 4.530 | 8,064 |
| 2023-07-17 | 4.830 | 4.830 | 4.600 | 4.640 | 4.640 | 5,444 |
| 2023-07-14 | 4.840 | 4.840 | 4.690 | 4.740 | 4.740 | 1,802 |
| 2023-07-13 | 4.720 | 4.960 | 4.720 | 4.760 | 4.760 | 25,128 |
| 2023-07-12 | 4.480 | 4.600 | 4.480 | 4.510 | 4.510 | 8,185 |
| 2023-07-11 | 4.710 | 4.710 | 4.560 | 4.560 | 4.560 | 1,915 |
| 2023-07-10 | 4.600 | 4.740 | 4.600 | 4.720 | 4.720 | 1,578 |
| 2023-07-07 | 4.880 | 4.880 | 4.770 | 4.770 | 4.770 | 437 |
| 2023-07-06 | 4.460 | 4.770 | 4.460 | 4.770 | 4.770 | 5,757 |
| 2023-07-05 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 600 |
| 2023-07-04 | 4.670 | 4.670 | 4.620 | 4.620 | 4.620 | 300 |
| 2023-07-03 | 4.720 | 4.720 | 4.370 | 4.700 | 4.700 | 6,391 |
| 2023-06-30 | 4.400 | 4.430 | 4.400 | 4.430 | 4.430 | 1,730 |
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.