The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 4.155 | 4.315 | 4.155 | 4.315 | 4.315 | 1,249 |
| 2023-03-27 | 4.300 | 4.400 | 4.300 | 4.340 | 4.340 | 62,540 |
| 2023-03-24 | 4.305 | 4.360 | 4.305 | 4.355 | 4.355 | 1,725 |
| 2023-03-23 | 4.455 | 4.455 | 4.260 | 4.300 | 4.300 | 6,549 |
| 2023-03-22 | 4.305 | 4.505 | 4.225 | 4.390 | 4.390 | 10,104 |
| 2023-03-21 | 4.260 | 4.480 | 4.260 | 4.260 | 4.260 | 7,501 |
| 2023-03-20 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 511 |
| 2023-03-17 | 4.780 | 4.780 | 4.495 | 4.560 | 4.560 | 7,545 |
| 2023-03-16 | 4.820 | 4.850 | 4.680 | 4.830 | 4.830 | 5,778 |
| 2023-03-15 | 4.790 | 4.790 | 4.680 | 4.720 | 4.720 | 3,854 |
| 2023-03-14 | 4.780 | 4.785 | 4.600 | 4.715 | 4.715 | 1,774 |
| 2023-03-13 | 4.600 | 4.600 | 4.410 | 4.590 | 4.590 | 2,417 |
| 2023-03-10 | 4.650 | 4.660 | 4.480 | 4.595 | 4.595 | 12,293 |
| 2023-03-09 | 5.000 | 5.000 | 4.690 | 4.870 | 4.870 | 4,256 |
| 2023-03-08 | 5.080 | 5.080 | 4.900 | 5.060 | 5.060 | 6,342 |
| 2023-03-07 | 5.150 | 5.150 | 4.860 | 5.040 | 5.040 | 10,033 |
| 2023-03-06 | 5.340 | 5.340 | 5.120 | 5.120 | 5.120 | 2,365 |
| 2023-03-03 | 5.340 | 5.440 | 5.340 | 5.420 | 5.420 | 2,457 |
| 2023-03-02 | 5.340 | 5.340 | 5.260 | 5.260 | 5.260 | 1,819 |
| 2023-03-01 | 5.600 | 5.600 | 5.300 | 5.310 | 5.310 | 1,033 |
| 2023-02-28 | 5.460 | 5.480 | 5.410 | 5.480 | 5.480 | 1,852 |
| 2023-02-27 | 5.500 | 5.560 | 5.460 | 5.560 | 5.560 | 910 |
| 2023-02-24 | 5.420 | 5.480 | 5.410 | 5.460 | 5.460 | 737 |
| 2023-02-23 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 1,317 |
| 2023-02-22 | 5.700 | 5.700 | 5.430 | 5.430 | 5.430 | 3,332 |
| 2023-02-21 | 5.510 | 5.700 | 5.500 | 5.650 | 5.650 | 8,525 |
| 2023-02-20 | 5.680 | 5.780 | 5.300 | 5.480 | 5.480 | 7,346 |
| 2023-02-17 | 5.800 | 5.840 | 5.520 | 5.830 | 5.830 | 10,431 |
| 2023-02-16 | 5.850 | 5.880 | 5.850 | 5.870 | 5.870 | 570 |
| 2023-02-15 | 5.990 | 5.990 | 5.820 | 5.960 | 5.960 | 9,301 |
| 2023-02-14 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 6,486 |
| 2023-02-13 | 5.930 | 6.000 | 5.880 | 5.880 | 5.880 | 15,460 |
| 2023-02-10 | 6.150 | 6.190 | 5.810 | 5.900 | 5.900 | 9,172 |
| 2023-02-09 | 5.400 | 6.280 | 5.340 | 6.050 | 6.050 | 18,766 |
| 2023-02-08 | 5.310 | 5.410 | 5.310 | 5.340 | 5.340 | 2,366 |
| 2023-02-07 | 5.360 | 5.410 | 4.960 | 5.310 | 5.310 | 25,640 |
| 2023-02-06 | 5.780 | 5.780 | 5.420 | 5.500 | 5.500 | 8,208 |
| 2023-02-03 | 5.690 | 5.820 | 5.680 | 5.820 | 5.820 | 6,589 |
| 2023-02-02 | 5.570 | 5.900 | 5.540 | 5.800 | 5.800 | 8,793 |
| 2023-02-01 | 5.860 | 5.860 | 5.550 | 5.560 | 5.560 | 10,222 |
| 2023-01-31 | 5.580 | 5.830 | 5.580 | 5.830 | 5.830 | 1,737 |
| 2023-01-30 | 5.570 | 5.870 | 5.570 | 5.750 | 5.750 | 2,337 |
| 2023-01-27 | 5.460 | 5.600 | 5.460 | 5.580 | 5.580 | 4,229 |
| 2023-01-26 | 5.510 | 5.610 | 5.460 | 5.610 | 5.610 | 12,247 |
| 2023-01-25 | 5.800 | 5.860 | 5.560 | 5.600 | 5.600 | 12,648 |
| 2023-01-24 | 6.100 | 6.280 | 5.880 | 5.880 | 5.880 | 21,336 |
| 2023-01-23 | 6.050 | 6.240 | 6.040 | 6.100 | 6.100 | 1,143 |
| 2023-01-20 | 6.110 | 6.500 | 6.030 | 6.170 | 6.170 | 31,962 |
| 2023-01-19 | 5.830 | 6.170 | 5.830 | 6.100 | 6.100 | 8,609 |
| 2023-01-18 | 5.680 | 6.000 | 5.680 | 5.980 | 5.980 | 17,680 |
| 2023-01-17 | 5.210 | 5.700 | 5.210 | 5.480 | 5.480 | 10,987 |
| 2023-01-16 | 5.280 | 5.310 | 5.200 | 5.250 | 5.250 | 6,990 |
| 2023-01-13 | 5.320 | 5.320 | 5.100 | 5.160 | 5.160 | 8,882 |
| 2023-01-12 | 5.370 | 5.400 | 5.100 | 5.340 | 5.340 | 25,751 |
| 2023-01-11 | 5.330 | 5.450 | 5.250 | 5.360 | 5.360 | 9,799 |
| 2023-01-10 | 5.450 | 5.710 | 5.130 | 5.450 | 5.450 | 49,396 |
| 2023-01-09 | 5.590 | 5.770 | 5.410 | 5.480 | 5.480 | 34,638 |
| 2023-01-06 | 5.400 | 5.650 | 5.400 | 5.500 | 5.500 | 5,834 |
| 2023-01-05 | 5.140 | 5.400 | 5.140 | 5.360 | 5.360 | 22,203 |
| 2023-01-04 | 4.875 | 5.180 | 4.875 | 5.150 | 5.150 | 34,994 |
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.