The Platform Group SE & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.796	0.850	0.796	0.850	0.850	407,627
2026-07-24	0.810	0.830	0.782	0.782	0.782	408,044
2026-07-23	0.808	0.844	0.800	0.824	0.824	704,092
2026-07-22	0.800	0.828	0.778	0.800	0.800	649,055
2026-07-21	0.786	0.830	0.760	0.776	0.776	756,587
2026-07-20	0.822	0.826	0.752	0.800	0.800	389,400
2026-07-17	0.802	0.846	0.784	0.826	0.826	232,000
2026-07-16	0.860	0.860	0.780	0.800	0.800	149,424
2026-07-15	0.830	0.950	0.808	0.820	0.820	342,515
2026-07-14	0.808	0.854	0.780	0.846	0.846	146,515
2026-07-13	0.820	0.886	0.768	0.848	0.848	472,757
2026-07-10	0.730	0.890	0.708	0.824	0.824	796,607
2026-07-09	0.740	0.822	0.720	0.746	0.746	579,844
2026-07-08	0.880	0.910	0.700	0.700	0.700	1,424,908
2026-07-07	0.940	0.940	0.864	0.894	0.894	239,362
2026-07-06	0.968	1.090	0.888	0.900	0.900	378,001
2026-07-03	0.910	1.160	0.900	0.964	0.964	1,017,464
2026-07-02	1.005	1.035	0.750	0.948	0.948	916,942
2026-07-01	1.030	1.140	0.980	0.984	0.984	456,263
2026-06-30	1.010	1.145	1.005	1.040	1.040	308,363
2026-06-29	1.095	1.145	0.966	0.990	0.990	708,391
2026-06-26	1.330	1.410	1.070	1.080	1.080	589,361
2026-06-25	1.370	1.400	1.300	1.310	1.310	173,725
2026-06-24	1.320	1.380	1.270	1.360	1.360	199,415
2026-06-23	1.305	1.455	1.250	1.320	1.320	139,381
2026-06-22	1.235	1.520	1.170	1.305	1.305	590,949
2026-06-19	1.300	1.395	1.185	1.200	1.200	477,091
2026-06-18	1.420	1.420	1.250	1.250	1.250	573,241
2026-06-17	1.400	1.600	1.330	1.430	1.430	710,693
2026-06-16	1.400	1.400	1.280	1.280	1.280	340,514
2026-06-15	1.600	1.600	1.190	1.495	1.495	736,891
2026-06-12	2.170	2.240	1.275	1.460	1.460	1,935,580
2026-06-11	2.260	2.260	2.220	2.250	2.250	49,942
2026-06-10	2.280	2.280	2.160	2.250	2.250	102,515
2026-06-09	2.490	2.500	2.250	2.250	2.250	240,463
2026-06-08	2.560	2.570	2.420	2.440	2.440	264,387
2026-06-05	2.800	2.840	2.600	2.600	2.600	159,937
2026-06-04	2.750	2.800	2.750	2.800	2.800	27,347
2026-06-03	2.890	2.890	2.710	2.710	2.710	33,183
2026-06-02	2.940	2.970	2.810	2.860	2.860	81,343
2026-06-01	2.800	2.940	2.760	2.860	2.860	53,078
2026-05-29	2.700	2.910	2.700	2.760	2.760	146,346
2026-05-28	2.830	2.890	2.690	2.800	2.800	113,332
2026-05-27	2.710	3.170	2.680	2.750	2.750	329,139
2026-05-26	2.770	2.790	2.580	2.720	2.720	451,801
2026-05-25	3.030	3.110	2.700	2.740	2.740	356,694
2026-05-22	3.150	3.180	3.040	3.150	3.150	59,868
2026-05-21	3.390	3.440	3.050	3.070	3.070	104,594
2026-05-20	3.110	3.480	3.110	3.370	3.370	168,387
2026-05-19	3.220	3.340	3.130	3.160	3.160	94,236
2026-05-18	3.160	3.240	2.930	3.190	3.190	119,376
2026-05-15	2.590	3.190	2.520	3.190	3.190	365,425
2026-05-14	2.580	2.680	2.510	2.560	2.560	185,443
2026-05-13	2.830	2.840	2.500	2.500	2.500	206,897
2026-05-12	2.870	2.910	2.680	2.710	2.710	93,229
2026-05-11	2.620	3.080	2.560	2.960	2.960	326,900
2026-05-08	2.550	2.690	2.410	2.540	2.540	221,583
2026-05-07	2.790	2.850	2.500	2.500	2.500	533,071
2026-05-06	2.710	2.900	2.710	2.720	2.720	77,799
2026-05-05	2.850	2.910	2.650	2.700	2.700	158,294

← NewerPage 2 of 3 · 130 trading daysOlder →

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.