The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 4.100 | 4.190 | 3.945 | 3.945 | 3.945 | 5,453 |
| 2022-07-13 | 4.165 | 4.165 | 4.005 | 4.010 | 4.010 | 830 |
| 2022-07-12 | 4.250 | 4.250 | 4.005 | 4.125 | 4.125 | 8,891 |
| 2022-07-11 | 4.100 | 4.500 | 4.100 | 4.260 | 4.260 | 24,226 |
| 2022-07-08 | 3.920 | 4.045 | 3.905 | 4.015 | 4.015 | 9,364 |
| 2022-07-07 | 3.975 | 4.150 | 3.900 | 3.900 | 3.900 | 19,173 |
| 2022-07-06 | 3.835 | 4.000 | 3.820 | 3.880 | 3.880 | 16,977 |
| 2022-07-05 | 4.100 | 4.100 | 3.760 | 3.760 | 3.760 | 3,758 |
| 2022-07-04 | 4.000 | 4.175 | 3.990 | 4.100 | 4.100 | 3,807 |
| 2022-07-01 | 4.230 | 4.230 | 3.955 | 3.955 | 3.955 | 1,727 |
| 2022-06-30 | 4.000 | 4.000 | 3.840 | 3.900 | 3.900 | 2,126 |
| 2022-06-29 | 4.510 | 4.510 | 4.000 | 4.060 | 4.060 | 17,294 |
| 2022-06-28 | 4.500 | 4.500 | 4.345 | 4.360 | 4.360 | 6,059 |
| 2022-06-27 | 4.440 | 4.655 | 4.440 | 4.510 | 4.510 | 40,850 |
| 2022-06-24 | 3.800 | 4.600 | 3.645 | 4.400 | 4.400 | 23,271 |
| 2022-06-23 | 3.920 | 3.920 | 3.845 | 3.900 | 3.900 | 17,003 |
| 2022-06-22 | 4.060 | 4.135 | 3.905 | 3.905 | 3.905 | 17,969 |
| 2022-06-21 | 4.060 | 4.195 | 4.060 | 4.075 | 4.075 | 7,283 |
| 2022-06-20 | 4.100 | 4.100 | 4.055 | 4.055 | 4.055 | 9,043 |
| 2022-06-17 | 4.255 | 4.270 | 4.080 | 4.085 | 4.085 | 13,490 |
| 2022-06-16 | 4.270 | 4.350 | 4.155 | 4.165 | 4.165 | 3,689 |
| 2022-06-15 | 4.475 | 4.475 | 4.200 | 4.290 | 4.290 | 4,756 |
| 2022-06-14 | 4.315 | 4.420 | 4.255 | 4.345 | 4.345 | 13,246 |
| 2022-06-13 | 4.350 | 4.475 | 4.200 | 4.200 | 4.200 | 12,055 |
| 2022-06-10 | 4.475 | 4.475 | 4.400 | 4.400 | 4.400 | 7,907 |
| 2022-06-09 | 4.715 | 4.715 | 4.340 | 4.440 | 4.440 | 20,994 |
| 2022-06-08 | 4.770 | 4.770 | 4.700 | 4.715 | 4.715 | 5,389 |
| 2022-06-07 | 4.800 | 4.850 | 4.715 | 4.720 | 4.720 | 5,752 |
| 2022-06-06 | 4.920 | 4.920 | 4.820 | 4.905 | 4.905 | 6,161 |
| 2022-06-03 | 5.000 | 5.080 | 4.920 | 4.920 | 4.920 | 28,158 |
| 2022-06-02 | 5.080 | 5.090 | 4.900 | 5.000 | 5.000 | 13,680 |
| 2022-06-01 | 4.950 | 5.160 | 4.905 | 4.905 | 4.905 | 35,981 |
| 2022-05-31 | 4.735 | 4.920 | 4.705 | 4.920 | 4.920 | 42,358 |
| 2022-05-30 | 4.565 | 4.835 | 4.550 | 4.735 | 4.735 | 52,904 |
| 2022-05-27 | 4.550 | 4.630 | 4.460 | 4.460 | 4.460 | 11,048 |
| 2022-05-26 | 4.495 | 4.695 | 4.360 | 4.550 | 4.550 | 12,982 |
| 2022-05-25 | 4.695 | 4.695 | 4.300 | 4.425 | 4.425 | 19,857 |
| 2022-05-24 | 4.540 | 4.680 | 4.500 | 4.535 | 4.535 | 12,794 |
| 2022-05-23 | 4.800 | 4.835 | 4.500 | 4.630 | 4.630 | 31,089 |
| 2022-05-20 | 4.795 | 4.860 | 4.600 | 4.650 | 4.650 | 54,063 |
| 2022-05-19 | 5.420 | 5.420 | 4.515 | 4.650 | 4.650 | 178,063 |
| 2022-05-18 | 5.730 | 5.820 | 5.500 | 5.620 | 5.620 | 22,768 |
| 2022-05-17 | 5.500 | 5.600 | 5.260 | 5.490 | 5.490 | 36,225 |
| 2022-05-16 | 5.570 | 5.570 | 5.280 | 5.370 | 5.370 | 10,637 |
| 2022-05-13 | 5.330 | 5.530 | 5.260 | 5.420 | 5.420 | 8,387 |
| 2022-05-12 | 4.960 | 5.150 | 4.765 | 5.120 | 5.120 | 24,355 |
| 2022-05-11 | 5.240 | 5.310 | 4.950 | 4.950 | 4.950 | 20,028 |
| 2022-05-10 | 5.130 | 5.150 | 5.030 | 5.100 | 5.100 | 11,837 |
| 2022-05-09 | 5.510 | 5.520 | 4.860 | 4.900 | 4.900 | 39,068 |
| 2022-05-06 | 5.770 | 5.770 | 5.480 | 5.600 | 5.600 | 15,680 |
| 2022-05-05 | 6.310 | 6.310 | 5.800 | 5.800 | 5.800 | 27,112 |
| 2022-05-04 | 6.140 | 6.280 | 6.070 | 6.150 | 6.150 | 14,747 |
| 2022-05-03 | 6.000 | 6.150 | 5.810 | 6.090 | 6.090 | 32,953 |
| 2022-05-02 | 5.980 | 6.000 | 5.820 | 6.000 | 6.000 | 18,726 |
| 2022-04-29 | 5.860 | 5.990 | 5.770 | 5.770 | 5.770 | 39,673 |
| 2022-04-28 | 5.770 | 6.050 | 5.730 | 5.850 | 5.850 | 75,822 |
| 2022-04-27 | 5.990 | 5.990 | 5.780 | 5.780 | 5.780 | 27,440 |
| 2022-04-26 | 6.120 | 6.170 | 5.760 | 5.840 | 5.840 | 31,221 |
| 2022-04-25 | 6.420 | 6.530 | 5.930 | 5.990 | 5.990 | 30,041 |
| 2022-04-22 | 6.590 | 6.700 | 6.430 | 6.440 | 6.440 | 22,742 |
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.