The Platform Group SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	6.760	6.810	6.610	6.710	6.710	25,024
2022-04-20	6.930	6.930	6.690	6.750	6.750	20,928
2022-04-19	7.000	7.000	6.760	6.790	6.790	18,697
2022-04-14	7.100	7.100	6.820	7.000	7.000	31,135
2022-04-13	7.090	7.150	6.880	6.970	6.970	14,760
2022-04-12	7.330	7.330	6.840	7.000	7.000	25,557
2022-04-11	7.470	7.480	7.260	7.340	7.340	6,512
2022-04-08	7.560	7.660	7.360	7.470	7.470	32,305
2022-04-07	7.750	7.750	7.530	7.590	7.590	19,570
2022-04-06	8.150	8.150	7.560	7.730	7.730	20,959
2022-04-05	8.140	8.540	8.020	8.200	8.200	44,516
2022-04-04	8.770	8.880	7.960	8.140	8.140	72,686
2022-04-01	9.830	9.830	8.400	8.620	8.620	187,847
2022-03-31	11.200	11.250	9.820	10.000	10.000	134,095
2022-03-30	11.650	11.750	11.150	11.300	11.300	70,940
2022-03-29	11.500	11.750	11.500	11.600	11.600	37,394
2022-03-28	11.600	11.650	11.400	11.500	11.500	22,302
2022-03-25	11.600	11.700	11.400	11.550	11.550	11,105
2022-03-24	12.000	12.000	11.500	11.500	11.500	7,863
2022-03-23	11.950	12.000	11.750	11.950	11.950	12,102
2022-03-22	11.950	12.000	11.700	11.950	11.950	7,208
2022-03-21	11.900	12.000	11.550	11.850	11.850	49,918
2022-03-18	12.000	12.300	11.900	12.000	12.000	21,808
2022-03-17	12.750	12.800	12.050	12.250	12.250	53,319
2022-03-16	13.050	13.050	12.150	12.700	12.700	42,465
2022-03-15	13.100	13.100	12.000	12.900	12.900	52,137
2022-03-14	13.000	13.350	12.600	13.100	13.100	35,011
2022-03-11	12.950	13.250	12.750	12.750	12.750	19,527
2022-03-10	13.450	13.750	12.900	12.900	12.900	5,225
2022-03-09	12.700	13.500	12.550	13.200	13.200	23,988
2022-03-08	13.200	13.250	12.500	12.650	12.650	6,706
2022-03-07	13.450	13.750	13.050	13.100	13.100	2,284
2022-03-04	13.950	14.150	13.100	13.150	13.150	5,332
2022-03-03	15.400	15.400	14.000	14.000	14.000	3,193
2022-03-02	15.000	15.450	15.000	15.400	15.400	2,894
2022-03-01	15.600	15.600	14.700	14.700	14.700	3,740
2022-02-28	14.900	15.850	14.900	15.400	15.400	8,653
2022-02-25	14.850	15.200	14.700	14.950	14.950	2,845
2022-02-24	14.550	14.850	14.150	14.600	14.600	5,529
2022-02-23	14.850	15.450	14.850	15.250	15.250	2,224
2022-02-22	14.700	15.200	14.250	14.600	14.600	13,026
2022-02-21	16.350	16.500	15.100	15.400	15.400	4,745
2022-02-18	17.450	17.450	16.350	16.350	16.350	6,135
2022-02-17	17.550	17.600	17.150	17.300	17.300	2,421
2022-02-16	17.500	17.700	17.350	17.450	17.450	2,011
2022-02-15	17.500	17.650	17.400	17.400	17.400	1,747
2022-02-14	17.600	17.750	16.350	17.400	17.400	9,239
2022-02-11	18.000	18.000	17.800	18.000	18.000	540
2022-02-10	18.300	18.300	17.900	17.900	17.900	4,013
2022-02-09	18.150	18.450	17.950	18.200	18.200	5,424
2022-02-08	18.150	18.150	17.900	18.100	18.100	2,509
2022-02-07	18.100	18.200	17.900	18.000	18.000	4,631
2022-02-04	18.300	18.450	18.050	18.150	18.150	3,271
2022-02-03	18.300	18.350	18.000	18.200	18.200	1,922
2022-02-02	18.700	18.700	18.200	18.200	18.200	6,445
2022-02-01	19.100	19.100	18.600	18.600	18.600	330
2022-01-31	18.200	19.100	18.200	18.700	18.700	5,192
2022-01-28	18.200	18.200	17.800	18.000	18.000	4,226
2022-01-27	18.150	18.500	18.000	18.000	18.000	3,913
2022-01-26	18.000	18.650	18.000	18.500	18.500	3,348

← NewerPage 20 of 22 · 1,272 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.