The Platform Group SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	17.600	18.200	17.550	17.900	17.900	3,950
2022-01-24	18.400	18.600	17.600	18.000	18.000	8,369
2022-01-21	18.400	18.600	18.300	18.550	18.550	7,878
2022-01-20	18.100	18.600	18.100	18.500	18.500	5,622
2022-01-19	17.650	18.050	17.500	18.000	18.000	5,202
2022-01-18	18.500	18.500	17.250	17.600	17.600	8,409
2022-01-17	18.600	19.050	18.550	18.550	18.550	12,094
2022-01-14	18.800	18.850	17.900	18.500	18.500	9,581
2022-01-13	19.300	19.300	18.750	19.150	19.150	4,475
2022-01-12	19.800	19.850	19.200	19.400	19.400	6,420
2022-01-11	19.400	20.100	19.000	19.900	19.900	13,060
2022-01-10	20.400	20.500	19.000	19.400	19.400	5,532
2022-01-07	21.300	21.300	20.500	20.500	20.500	2,590
2022-01-06	22.000	22.000	21.000	21.300	21.300	10,389
2022-01-05	20.800	21.800	20.800	21.800	21.800	10,176
2022-01-04	21.600	21.600	20.900	21.000	21.000	3,083
2022-01-03	22.000	22.500	21.700	21.900	21.900	3,547
2021-12-30	21.900	22.300	21.500	22.000	22.000	5,555
2021-12-29	22.600	22.600	21.700	21.700	21.700	6,817
2021-12-28	21.900	23.200	21.900	22.400	22.400	12,282
2021-12-27	22.100	22.100	21.600	21.900	21.900	3,220
2021-12-23	22.900	23.000	22.200	22.400	22.400	2,450
2021-12-22	21.500	22.800	21.500	22.800	22.800	8,438
2021-12-21	21.400	21.600	21.200	21.300	21.300	1,368
2021-12-20	21.100	21.400	20.400	21.200	21.200	12,347
2021-12-17	21.500	21.500	21.000	21.300	21.300	4,510
2021-12-16	23.000	23.100	21.600	21.600	21.600	3,658
2021-12-15	23.500	23.800	21.200	22.700	22.700	20,465
2021-12-14	23.500	24.200	23.300	23.600	23.600	8,306
2021-12-13	23.600	23.700	23.000	23.500	23.500	5,389
2021-12-10	23.600	23.900	23.200	23.500	23.500	7,536
2021-12-09	23.500	23.900	23.000	23.800	23.800	9,671
2021-12-08	23.600	23.900	23.100	23.400	23.400	10,538
2021-12-07	23.800	24.100	23.400	24.000	24.000	6,436
2021-12-06	24.000	24.500	23.500	24.100	24.100	18,086
2021-12-03	22.900	24.000	22.900	23.700	23.700	8,552
2021-12-02	23.000	23.500	22.700	22.700	22.700	15,571
2021-12-01	23.300	23.500	22.500	22.800	22.800	4,709
2021-11-30	23.100	23.500	22.600	23.000	23.000	12,888
2021-11-29	23.400	23.600	22.700	23.600	23.600	16,396
2021-11-26	21.400	23.300	21.000	23.300	23.300	16,952
2021-11-25	21.500	21.600	21.300	21.500	21.500	832
2021-11-24	21.700	21.800	21.000	21.500	21.500	9,814
2021-11-23	22.200	22.300	21.400	21.500	21.500	14,472
2021-11-22	21.700	22.600	21.700	22.400	22.400	38,103
2021-11-19	20.400	22.000	20.400	21.700	21.700	13,089
2021-11-18	20.600	21.000	20.100	20.800	20.800	10,295
2021-11-17	21.800	22.400	20.500	20.900	20.900	30,166
2021-11-16	20.500	22.200	20.500	21.700	21.700	38,115
2021-11-15	21.100	21.100	20.000	20.300	20.300	6,276
2021-11-12	20.400	20.700	19.800	20.600	20.600	14,533
2021-11-11	20.600	20.700	19.850	20.700	20.700	15,883
2021-11-10	20.700	20.700	19.700	20.000	20.000	21,484
2021-11-09	20.400	20.400	19.900	20.200	20.200	22,874
2021-11-08	17.850	20.300	17.650	20.100	20.100	73,914
2021-11-05	15.750	18.150	15.150	17.800	17.800	85,097
2021-11-04	16.350	16.650	15.750	15.750	15.750	18,142
2021-11-03	16.100	16.850	16.050	16.200	16.200	33,805
2021-11-02	17.500	17.500	15.850	16.050	16.050	45,011
2021-11-01	17.500	17.850	16.850	17.150	17.150	11,876

← NewerPage 21 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.