The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 11.800 | 12.000 | 11.700 | 11.750 | 11.750 | 28,884 |
| 2025-05-20 | 11.600 | 11.800 | 11.600 | 11.750 | 11.750 | 21,673 |
| 2025-05-19 | 11.550 | 11.700 | 11.450 | 11.600 | 11.600 | 24,250 |
| 2025-05-16 | 11.450 | 11.550 | 11.300 | 11.550 | 11.550 | 28,042 |
| 2025-05-15 | 11.400 | 11.500 | 11.200 | 11.500 | 11.500 | 15,714 |
| 2025-05-14 | 11.450 | 11.550 | 11.350 | 11.400 | 11.400 | 22,005 |
| 2025-05-13 | 11.300 | 11.500 | 11.300 | 11.500 | 11.500 | 13,783 |
| 2025-05-12 | 11.350 | 11.350 | 11.100 | 11.250 | 11.250 | 21,206 |
| 2025-05-09 | 11.000 | 11.300 | 10.900 | 11.150 | 11.150 | 29,972 |
| 2025-05-08 | 11.000 | 11.100 | 10.800 | 11.000 | 11.000 | 71,963 |
| 2025-05-07 | 10.700 | 11.000 | 10.700 | 10.950 | 10.950 | 22,582 |
| 2025-05-06 | 10.900 | 10.900 | 10.550 | 10.750 | 10.750 | 26,862 |
| 2025-05-05 | 10.550 | 10.850 | 10.500 | 10.850 | 10.850 | 84,534 |
| 2025-05-02 | 9.960 | 10.500 | 9.920 | 10.300 | 10.300 | 18,870 |
| 2025-04-30 | 9.960 | 10.050 | 9.720 | 9.820 | 9.820 | 20,982 |
| 2025-04-29 | 9.820 | 10.250 | 9.820 | 9.880 | 9.880 | 75,695 |
| 2025-04-28 | 8.720 | 9.860 | 8.700 | 9.820 | 9.820 | 109,779 |
| 2025-04-25 | 8.680 | 8.800 | 8.640 | 8.720 | 8.720 | 5,573 |
| 2025-04-24 | 8.660 | 8.740 | 8.620 | 8.700 | 8.700 | 15,776 |
| 2025-04-23 | 8.720 | 8.720 | 8.640 | 8.660 | 8.660 | 2,391 |
| 2025-04-22 | 8.680 | 8.700 | 8.620 | 8.700 | 8.700 | 3,272 |
| 2025-04-17 | 8.700 | 8.720 | 8.640 | 8.680 | 8.680 | 5,737 |
| 2025-04-16 | 8.700 | 8.760 | 8.500 | 8.620 | 8.620 | 12,388 |
| 2025-04-15 | 8.880 | 8.880 | 8.680 | 8.680 | 8.680 | 8,184 |
| 2025-04-14 | 9.000 | 9.000 | 8.780 | 8.840 | 8.840 | 7,441 |
| 2025-04-11 | 8.600 | 9.000 | 8.580 | 8.960 | 8.960 | 17,217 |
| 2025-04-10 | 8.660 | 8.700 | 8.460 | 8.580 | 8.580 | 25,348 |
| 2025-04-09 | 8.560 | 8.560 | 8.340 | 8.500 | 8.500 | 10,627 |
| 2025-04-08 | 8.620 | 8.760 | 8.500 | 8.520 | 8.520 | 18,519 |
| 2025-04-07 | 8.680 | 8.680 | 8.140 | 8.500 | 8.500 | 30,688 |
| 2025-04-04 | 9.120 | 9.200 | 8.680 | 8.860 | 8.860 | 26,499 |
| 2025-04-03 | 9.220 | 9.320 | 9.040 | 9.100 | 9.100 | 53,782 |
| 2025-04-02 | 8.840 | 9.080 | 8.840 | 9.040 | 9.040 | 56,082 |
| 2025-04-01 | 8.800 | 8.860 | 8.800 | 8.860 | 8.860 | 3,861 |
| 2025-03-31 | 8.900 | 8.900 | 8.760 | 8.800 | 8.800 | 13,479 |
| 2025-03-28 | 9.020 | 9.020 | 8.920 | 9.000 | 9.000 | 6,329 |
| 2025-03-27 | 8.700 | 9.080 | 8.680 | 9.020 | 9.020 | 30,503 |
| 2025-03-26 | 8.660 | 8.720 | 8.660 | 8.720 | 8.720 | 6,506 |
| 2025-03-25 | 8.520 | 8.680 | 8.480 | 8.680 | 8.680 | 5,971 |
| 2025-03-24 | 8.700 | 8.700 | 8.460 | 8.480 | 8.480 | 7,385 |
| 2025-03-21 | 8.660 | 8.780 | 8.660 | 8.740 | 8.740 | 2,355 |
| 2025-03-20 | 8.600 | 8.780 | 8.600 | 8.780 | 8.780 | 3,841 |
| 2025-03-19 | 8.660 | 8.660 | 8.600 | 8.660 | 8.660 | 5,309 |
| 2025-03-18 | 8.700 | 8.700 | 8.580 | 8.640 | 8.640 | 6,361 |
| 2025-03-17 | 8.640 | 8.760 | 8.520 | 8.760 | 8.760 | 4,663 |
| 2025-03-14 | 8.500 | 8.740 | 8.460 | 8.640 | 8.640 | 53,834 |
| 2025-03-13 | 8.560 | 8.580 | 8.500 | 8.580 | 8.580 | 4,837 |
| 2025-03-12 | 8.520 | 8.560 | 8.460 | 8.460 | 8.460 | 5,811 |
| 2025-03-11 | 8.640 | 8.640 | 8.520 | 8.600 | 8.600 | 9,150 |
| 2025-03-10 | 8.860 | 8.860 | 8.560 | 8.660 | 8.660 | 51,310 |
| 2025-03-07 | 8.680 | 8.820 | 8.680 | 8.760 | 8.760 | 7,856 |
| 2025-03-06 | 8.300 | 8.720 | 8.300 | 8.720 | 8.720 | 53,456 |
| 2025-03-05 | 8.440 | 8.560 | 8.300 | 8.340 | 8.340 | 20,185 |
| 2025-03-04 | 8.600 | 8.640 | 8.480 | 8.480 | 8.480 | 19,690 |
| 2025-03-03 | 8.580 | 8.600 | 8.540 | 8.600 | 8.600 | 3,274 |
| 2025-02-28 | 8.360 | 8.680 | 8.360 | 8.600 | 8.600 | 13,579 |
| 2025-02-27 | 8.440 | 8.460 | 8.340 | 8.440 | 8.440 | 10,355 |
| 2025-02-26 | 8.740 | 8.740 | 8.520 | 8.600 | 8.600 | 11,305 |
| 2025-02-25 | 8.840 | 8.840 | 8.720 | 8.760 | 8.760 | 6,239 |
| 2025-02-24 | 8.840 | 8.960 | 8.700 | 8.960 | 8.960 | 13,505 |
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.