The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 4.875 | 5.180 | 4.875 | 5.150 | 5.150 | 34,994 |
| 2023-01-03 | 4.890 | 4.890 | 4.680 | 4.870 | 4.870 | 5,020 |
| 2023-01-02 | 4.600 | 5.080 | 4.405 | 4.865 | 4.865 | 25,515 |
| 2022-12-30 | 4.500 | 4.605 | 4.300 | 4.400 | 4.400 | 8,324 |
| 2022-12-29 | 4.345 | 4.695 | 4.255 | 4.460 | 4.460 | 23,460 |
| 2022-12-28 | 4.520 | 4.635 | 4.400 | 4.400 | 4.400 | 18,132 |
| 2022-12-27 | 4.645 | 4.700 | 4.505 | 4.590 | 4.590 | 10,983 |
| 2022-12-23 | 4.740 | 4.740 | 4.270 | 4.495 | 4.495 | 14,720 |
| 2022-12-22 | 4.800 | 4.890 | 4.400 | 4.620 | 4.620 | 22,115 |
| 2022-12-21 | 4.620 | 4.975 | 4.605 | 4.700 | 4.700 | 45,288 |
| 2022-12-20 | 4.195 | 5.150 | 4.015 | 4.580 | 4.580 | 83,692 |
| 2022-12-19 | 4.000 | 4.130 | 3.900 | 4.115 | 4.115 | 4,052 |
| 2022-12-16 | 4.155 | 4.200 | 4.005 | 4.005 | 4.005 | 5,481 |
| 2022-12-15 | 4.240 | 4.275 | 3.990 | 4.080 | 4.080 | 8,081 |
| 2022-12-14 | 4.020 | 4.370 | 4.020 | 4.240 | 4.240 | 17,819 |
| 2022-12-13 | 3.840 | 4.150 | 3.820 | 4.005 | 4.005 | 20,143 |
| 2022-12-12 | 3.700 | 3.800 | 3.655 | 3.760 | 3.760 | 5,867 |
| 2022-12-09 | 3.640 | 3.795 | 3.640 | 3.655 | 3.655 | 526 |
| 2022-12-07 | 3.625 | 3.775 | 3.620 | 3.620 | 3.620 | 377 |
| 2022-12-05 | 3.565 | 3.835 | 3.565 | 3.790 | 3.790 | 6,494 |
| 2022-12-02 | 3.730 | 3.800 | 3.560 | 3.610 | 3.610 | 19,188 |
| 2022-12-01 | 3.940 | 3.940 | 3.715 | 3.720 | 3.720 | 7,162 |
| 2022-11-29 | 3.800 | 3.920 | 3.800 | 3.850 | 3.850 | 23,159 |
| 2022-11-28 | 3.845 | 3.845 | 3.745 | 3.745 | 3.745 | 5,227 |
| 2022-11-25 | 3.860 | 3.900 | 3.855 | 3.900 | 3.900 | 870 |
| 2022-11-24 | 3.900 | 3.950 | 3.700 | 3.900 | 3.900 | 42,478 |
| 2022-11-23 | 3.845 | 3.850 | 3.755 | 3.780 | 3.780 | 4,261 |
| 2022-11-22 | 3.900 | 3.900 | 3.805 | 3.805 | 3.805 | 4,871 |
| 2022-11-21 | 3.915 | 3.915 | 3.840 | 3.880 | 3.880 | 996 |
| 2022-11-18 | 4.075 | 4.075 | 4.075 | 4.075 | 4.075 | 40 |
| 2022-11-17 | 4.095 | 4.095 | 4.090 | 4.090 | 4.090 | 329 |
| 2022-11-16 | 4.065 | 4.065 | 4.060 | 4.060 | 4.060 | 904 |
| 2022-11-15 | 4.000 | 4.290 | 3.920 | 3.940 | 3.940 | 37,611 |
| 2022-11-14 | 3.820 | 3.950 | 3.710 | 3.840 | 3.840 | 16,062 |
| 2022-11-11 | 4.125 | 4.125 | 3.920 | 3.990 | 3.990 | 3,676 |
| 2022-11-10 | 3.900 | 4.000 | 3.720 | 3.980 | 3.980 | 13,144 |
| 2022-11-09 | 3.995 | 4.125 | 3.960 | 4.120 | 4.120 | 9,016 |
| 2022-11-08 | 4.185 | 4.345 | 4.175 | 4.265 | 4.265 | 14,176 |
| 2022-11-07 | 4.115 | 4.275 | 4.050 | 4.185 | 4.185 | 26,484 |
| 2022-11-04 | 3.990 | 4.180 | 3.805 | 4.180 | 4.180 | 10,919 |
| 2022-11-03 | 3.980 | 3.980 | 3.865 | 3.865 | 3.865 | 411 |
| 2022-11-02 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 6,894 |
| 2022-11-01 | 3.980 | 4.095 | 3.840 | 4.090 | 4.090 | 19,191 |
| 2022-10-31 | 3.900 | 3.980 | 3.860 | 3.910 | 3.910 | 1,602 |
| 2022-10-28 | 4.185 | 4.185 | 3.920 | 3.940 | 3.940 | 2,889 |
| 2022-10-27 | 4.290 | 4.375 | 4.180 | 4.190 | 4.190 | 5,044 |
| 2022-10-26 | 3.920 | 4.250 | 3.900 | 4.195 | 4.195 | 9,823 |
| 2022-10-25 | 3.995 | 3.995 | 3.880 | 3.880 | 3.880 | 2,148 |
| 2022-10-24 | 3.955 | 4.165 | 3.770 | 4.130 | 4.130 | 5,868 |
| 2022-10-21 | 4.000 | 4.040 | 3.945 | 3.945 | 3.945 | 865 |
| 2022-10-20 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 14,518 |
| 2022-10-19 | 4.040 | 4.060 | 3.900 | 3.950 | 3.950 | 13,452 |
| 2022-10-18 | 4.095 | 4.195 | 3.960 | 3.960 | 3.960 | 4,296 |
| 2022-10-17 | 4.080 | 4.080 | 3.965 | 4.040 | 4.040 | 1,221 |
| 2022-10-14 | 4.035 | 4.075 | 3.950 | 3.950 | 3.950 | 3,670 |
| 2022-10-13 | 3.940 | 3.950 | 3.900 | 3.930 | 3.930 | 20,168 |
| 2022-10-12 | 3.900 | 3.960 | 3.900 | 3.950 | 3.950 | 21,000 |
| 2022-10-11 | 4.035 | 4.035 | 3.910 | 3.910 | 3.910 | 18,071 |
| 2022-10-10 | 4.095 | 4.095 | 4.000 | 4.040 | 4.040 | 5,238 |
| 2022-10-07 | 4.260 | 4.260 | 4.095 | 4.095 | 4.095 | 11,234 |
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.