The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 4.410 | 4.450 | 4.400 | 4.450 | 4.450 | 5,472 |
| 2023-06-28 | 4.500 | 4.500 | 4.370 | 4.450 | 4.450 | 11,189 |
| 2023-06-27 | 4.490 | 4.490 | 4.470 | 4.470 | 4.470 | 3,280 |
| 2023-06-26 | 4.540 | 4.540 | 4.450 | 4.460 | 4.460 | 5,312 |
| 2023-06-23 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1,067 |
| 2023-06-22 | 4.500 | 4.530 | 4.430 | 4.530 | 4.530 | 1,367 |
| 2023-06-21 | 4.430 | 4.520 | 4.370 | 4.480 | 4.480 | 2,719 |
| 2023-06-20 | 4.640 | 4.640 | 4.450 | 4.510 | 4.510 | 7,750 |
| 2023-06-16 | 4.700 | 4.700 | 4.690 | 4.690 | 4.690 | 842 |
| 2023-06-15 | 4.720 | 4.720 | 4.620 | 4.620 | 4.620 | 48 |
| 2023-06-14 | 4.690 | 4.700 | 4.610 | 4.610 | 4.610 | 5,687 |
| 2023-06-13 | 4.570 | 5.000 | 4.570 | 4.700 | 4.700 | 32,928 |
| 2023-06-12 | 4.490 | 4.580 | 4.470 | 4.570 | 4.570 | 8,982 |
| 2023-06-09 | 4.610 | 4.650 | 4.530 | 4.580 | 4.580 | 5,939 |
| 2023-06-08 | 4.480 | 4.540 | 4.470 | 4.540 | 4.540 | 1,474 |
| 2023-06-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 28 |
| 2023-06-06 | 4.420 | 4.540 | 4.420 | 4.540 | 4.540 | 2,595 |
| 2023-06-05 | 4.510 | 4.650 | 4.460 | 4.460 | 4.460 | 10,711 |
| 2023-06-01 | 4.650 | 4.650 | 4.410 | 4.520 | 4.520 | 2,429 |
| 2023-05-31 | 4.600 | 4.800 | 4.360 | 4.500 | 4.500 | 11,609 |
| 2023-05-30 | 4.790 | 4.800 | 4.300 | 4.300 | 4.300 | 8,462 |
| 2023-05-29 | 4.700 | 4.770 | 4.450 | 4.690 | 4.690 | 11,742 |
| 2023-05-26 | 4.720 | 4.750 | 4.720 | 4.750 | 4.750 | 1,887 |
| 2023-05-25 | 4.660 | 4.770 | 4.660 | 4.720 | 4.720 | 8,503 |
| 2023-05-24 | 4.790 | 4.790 | 4.600 | 4.600 | 4.600 | 1,832 |
| 2023-05-23 | 4.660 | 4.800 | 4.630 | 4.800 | 4.800 | 7,421 |
| 2023-05-22 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 99 |
| 2023-05-19 | 4.670 | 4.800 | 4.670 | 4.730 | 4.730 | 12,330 |
| 2023-05-18 | 4.610 | 4.800 | 4.600 | 4.700 | 4.700 | 3,125 |
| 2023-05-17 | 4.680 | 4.680 | 4.560 | 4.560 | 4.560 | 1,976 |
| 2023-05-16 | 4.810 | 4.810 | 4.420 | 4.600 | 4.600 | 3,677 |
| 2023-05-15 | 4.620 | 4.710 | 4.420 | 4.600 | 4.600 | 6,411 |
| 2023-05-12 | 4.300 | 4.470 | 4.300 | 4.430 | 4.430 | 3,111 |
| 2023-05-10 | 4.520 | 4.600 | 4.280 | 4.510 | 4.510 | 3,787 |
| 2023-05-09 | 4.460 | 4.600 | 4.280 | 4.530 | 4.530 | 4,785 |
| 2023-05-08 | 4.400 | 4.690 | 4.400 | 4.530 | 4.530 | 4,890 |
| 2023-05-05 | 4.410 | 4.610 | 4.410 | 4.590 | 4.590 | 2,704 |
| 2023-05-04 | 4.700 | 4.700 | 4.570 | 4.570 | 4.570 | 5,181 |
| 2023-05-03 | 4.840 | 4.840 | 4.690 | 4.800 | 4.800 | 5,976 |
| 2023-05-02 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 6,423 |
| 2023-04-28 | 5.060 | 5.100 | 4.760 | 4.850 | 4.850 | 11,198 |
| 2023-04-27 | 5.160 | 5.240 | 5.060 | 5.140 | 5.140 | 11,378 |
| 2023-04-26 | 5.160 | 5.280 | 5.080 | 5.120 | 5.120 | 1,552 |
| 2023-04-25 | 5.300 | 5.300 | 5.160 | 5.160 | 5.160 | 1,275 |
| 2023-04-24 | 5.080 | 5.220 | 5.080 | 5.220 | 5.220 | 862 |
| 2023-04-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,457 |
| 2023-04-20 | 5.120 | 5.240 | 5.060 | 5.240 | 5.240 | 7,415 |
| 2023-04-19 | 5.420 | 5.420 | 5.200 | 5.200 | 5.200 | 1,910 |
| 2023-04-18 | 5.400 | 5.700 | 5.380 | 5.520 | 5.520 | 5,862 |
| 2023-04-17 | 5.320 | 5.460 | 5.240 | 5.240 | 5.240 | 2,944 |
| 2023-04-14 | 5.560 | 5.560 | 5.180 | 5.240 | 5.240 | 2,328 |
| 2023-04-13 | 4.890 | 5.680 | 4.860 | 5.400 | 5.400 | 22,071 |
| 2023-04-12 | 4.820 | 4.830 | 4.820 | 4.830 | 4.830 | 2,468 |
| 2023-04-11 | 4.830 | 5.000 | 4.820 | 4.830 | 4.830 | 5,866 |
| 2023-04-06 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 1 |
| 2023-04-05 | 4.950 | 5.200 | 4.950 | 5.000 | 5.000 | 1,041 |
| 2023-04-04 | 5.060 | 5.300 | 5.000 | 5.080 | 5.080 | 13,453 |
| 2023-04-03 | 4.790 | 5.300 | 4.550 | 5.080 | 5.080 | 26,946 |
| 2023-03-31 | 4.400 | 4.645 | 4.215 | 4.605 | 4.605 | 52,259 |
| 2023-03-30 | 4.355 | 4.360 | 4.250 | 4.360 | 4.360 | 1,993 |
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.