The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4.055 | 4.300 | 4.055 | 4.200 | 4.200 | 28,250 |
| 2022-10-05 | 4.000 | 4.000 | 3.920 | 3.970 | 3.970 | 16,019 |
| 2022-10-04 | 4.100 | 4.130 | 3.945 | 4.000 | 4.000 | 9,299 |
| 2022-10-03 | 4.100 | 4.100 | 3.920 | 3.960 | 3.960 | 3,507 |
| 2022-09-30 | 3.895 | 4.000 | 3.890 | 3.925 | 3.925 | 9,756 |
| 2022-09-29 | 3.720 | 3.845 | 3.615 | 3.800 | 3.800 | 26,210 |
| 2022-09-28 | 3.705 | 3.785 | 3.540 | 3.705 | 3.705 | 6,129 |
| 2022-09-27 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 3,912 |
| 2022-09-26 | 3.525 | 3.670 | 3.500 | 3.670 | 3.670 | 10,951 |
| 2022-09-23 | 3.800 | 3.800 | 3.550 | 3.590 | 3.590 | 20,074 |
| 2022-09-22 | 3.800 | 3.810 | 3.740 | 3.800 | 3.800 | 10,777 |
| 2022-09-21 | 3.830 | 3.890 | 3.800 | 3.805 | 3.805 | 5,127 |
| 2022-09-20 | 4.095 | 4.150 | 3.960 | 3.990 | 3.990 | 8,250 |
| 2022-09-19 | 4.000 | 4.095 | 3.825 | 4.050 | 4.050 | 9,784 |
| 2022-09-16 | 3.920 | 3.965 | 3.780 | 3.905 | 3.905 | 9,187 |
| 2022-09-15 | 4.235 | 4.235 | 4.000 | 4.005 | 4.005 | 1,681 |
| 2022-09-14 | 4.065 | 4.120 | 4.010 | 4.120 | 4.120 | 1,954 |
| 2022-09-13 | 4.300 | 4.335 | 4.135 | 4.150 | 4.150 | 10,033 |
| 2022-09-12 | 4.500 | 4.620 | 4.235 | 4.255 | 4.255 | 22,074 |
| 2022-09-09 | 4.590 | 4.635 | 4.590 | 4.635 | 4.635 | 222 |
| 2022-09-08 | 4.500 | 4.685 | 4.450 | 4.500 | 4.500 | 8,660 |
| 2022-09-07 | 4.630 | 4.755 | 4.500 | 4.500 | 4.500 | 8,705 |
| 2022-09-06 | 4.390 | 4.630 | 4.360 | 4.630 | 4.630 | 12,067 |
| 2022-09-05 | 4.495 | 4.495 | 3.985 | 4.290 | 4.290 | 31,893 |
| 2022-09-02 | 4.500 | 4.500 | 4.235 | 4.240 | 4.240 | 24,835 |
| 2022-09-01 | 4.915 | 5.040 | 4.560 | 4.560 | 4.560 | 28,044 |
| 2022-08-31 | 4.580 | 4.730 | 4.580 | 4.730 | 4.730 | 1,803 |
| 2022-08-30 | 4.700 | 4.990 | 4.545 | 4.800 | 4.800 | 16,330 |
| 2022-08-29 | 4.765 | 4.765 | 4.455 | 4.455 | 4.455 | 10,742 |
| 2022-08-26 | 4.995 | 4.995 | 4.720 | 4.820 | 4.820 | 10,601 |
| 2022-08-25 | 4.945 | 4.990 | 4.785 | 4.990 | 4.990 | 262 |
| 2022-08-24 | 4.785 | 4.900 | 4.755 | 4.790 | 4.790 | 4,908 |
| 2022-08-23 | 4.795 | 4.795 | 4.635 | 4.670 | 4.670 | 7,686 |
| 2022-08-22 | 4.885 | 4.885 | 4.605 | 4.710 | 4.710 | 6,867 |
| 2022-08-19 | 4.960 | 5.000 | 4.805 | 5.000 | 5.000 | 5,193 |
| 2022-08-18 | 5.180 | 5.320 | 4.950 | 5.030 | 5.030 | 8,990 |
| 2022-08-17 | 5.230 | 5.370 | 5.130 | 5.160 | 5.160 | 9,918 |
| 2022-08-16 | 5.370 | 5.670 | 5.220 | 5.290 | 5.290 | 41,260 |
| 2022-08-15 | 5.240 | 5.400 | 5.080 | 5.360 | 5.360 | 12,876 |
| 2022-08-12 | 5.410 | 5.470 | 5.000 | 5.000 | 5.000 | 11,876 |
| 2022-08-11 | 4.930 | 5.390 | 4.850 | 5.300 | 5.300 | 21,193 |
| 2022-08-10 | 4.705 | 4.995 | 4.700 | 4.980 | 4.980 | 25,045 |
| 2022-08-09 | 4.945 | 5.190 | 4.700 | 4.800 | 4.800 | 27,840 |
| 2022-08-08 | 4.995 | 4.995 | 4.730 | 4.785 | 4.785 | 10,814 |
| 2022-08-05 | 4.700 | 4.975 | 4.660 | 4.975 | 4.975 | 20,730 |
| 2022-08-04 | 4.560 | 4.700 | 4.540 | 4.700 | 4.700 | 35,591 |
| 2022-08-03 | 4.270 | 4.500 | 4.270 | 4.500 | 4.500 | 10,842 |
| 2022-08-02 | 4.470 | 4.470 | 4.300 | 4.430 | 4.430 | 2,285 |
| 2022-08-01 | 4.475 | 4.480 | 4.290 | 4.450 | 4.450 | 8,405 |
| 2022-07-29 | 4.380 | 4.465 | 4.300 | 4.360 | 4.360 | 9,264 |
| 2022-07-28 | 4.295 | 4.295 | 4.165 | 4.280 | 4.280 | 1,702 |
| 2022-07-27 | 4.270 | 4.355 | 4.135 | 4.140 | 4.140 | 9,406 |
| 2022-07-26 | 4.330 | 4.425 | 4.305 | 4.340 | 4.340 | 4,746 |
| 2022-07-25 | 4.430 | 4.465 | 4.345 | 4.390 | 4.390 | 3,163 |
| 2022-07-22 | 4.400 | 4.500 | 4.380 | 4.425 | 4.425 | 47,802 |
| 2022-07-21 | 4.450 | 4.500 | 4.250 | 4.270 | 4.270 | 28,171 |
| 2022-07-20 | 4.200 | 4.500 | 4.200 | 4.480 | 4.480 | 23,979 |
| 2022-07-19 | 4.050 | 4.195 | 3.985 | 4.010 | 4.010 | 13,555 |
| 2022-07-18 | 4.105 | 4.175 | 4.000 | 4.000 | 4.000 | 18,262 |
| 2022-07-15 | 4.050 | 4.115 | 3.965 | 4.025 | 4.025 | 4,802 |
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.