The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.920 | 8.920 | 8.700 | 8.700 | 8.700 | 7,525 |
| 2025-02-20 | 9.000 | 9.000 | 8.880 | 8.900 | 8.900 | 6,221 |
| 2025-02-19 | 9.100 | 9.100 | 8.940 | 9.020 | 9.020 | 12,041 |
| 2025-02-18 | 9.040 | 9.100 | 8.900 | 9.100 | 9.100 | 9,973 |
| 2025-02-17 | 9.100 | 9.100 | 8.840 | 9.020 | 9.020 | 12,089 |
| 2025-02-14 | 9.080 | 9.180 | 9.060 | 9.180 | 9.180 | 1,656 |
| 2025-02-13 | 9.140 | 9.220 | 9.040 | 9.220 | 9.220 | 14,444 |
| 2025-02-12 | 8.900 | 9.100 | 8.860 | 9.000 | 9.000 | 61,183 |
| 2025-02-11 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 152 |
| 2025-02-10 | 8.900 | 8.920 | 8.840 | 8.840 | 8.840 | 3,360 |
| 2025-02-07 | 8.980 | 8.980 | 8.760 | 8.800 | 8.800 | 6,535 |
| 2025-02-06 | 8.900 | 8.980 | 8.880 | 8.960 | 8.960 | 4,917 |
| 2025-02-05 | 8.980 | 9.000 | 8.800 | 8.960 | 8.960 | 4,683 |
| 2025-02-04 | 9.080 | 9.220 | 8.920 | 8.920 | 8.920 | 30,765 |
| 2025-02-03 | 9.220 | 9.320 | 8.900 | 9.080 | 9.080 | 30,310 |
| 2025-01-31 | 9.160 | 9.400 | 9.160 | 9.340 | 9.340 | 48,760 |
| 2025-01-30 | 8.860 | 9.260 | 8.860 | 9.160 | 9.160 | 8,744 |
| 2025-01-29 | 8.880 | 8.940 | 8.800 | 8.940 | 8.940 | 13,210 |
| 2025-01-28 | 8.820 | 8.860 | 8.820 | 8.840 | 8.840 | 4,060 |
| 2025-01-27 | 8.920 | 8.920 | 8.700 | 8.720 | 8.720 | 13,193 |
| 2025-01-24 | 8.800 | 8.920 | 8.800 | 8.920 | 8.920 | 10,250 |
| 2025-01-23 | 8.760 | 8.980 | 8.700 | 8.840 | 8.840 | 44,267 |
| 2025-01-22 | 8.520 | 8.780 | 8.520 | 8.740 | 8.740 | 30,213 |
| 2025-01-21 | 8.780 | 8.800 | 8.320 | 8.580 | 8.580 | 63,765 |
| 2025-01-20 | 8.360 | 8.820 | 8.300 | 8.800 | 8.800 | 52,425 |
| 2025-01-17 | 8.220 | 8.380 | 8.200 | 8.300 | 8.300 | 7,223 |
| 2025-01-16 | 8.220 | 8.240 | 8.120 | 8.200 | 8.200 | 8,440 |
| 2025-01-15 | 8.300 | 8.380 | 8.040 | 8.160 | 8.160 | 16,581 |
| 2025-01-14 | 8.300 | 8.300 | 8.240 | 8.280 | 8.280 | 1,919 |
| 2025-01-13 | 8.360 | 8.360 | 8.160 | 8.160 | 8.160 | 8,951 |
| 2025-01-10 | 8.240 | 8.400 | 8.160 | 8.400 | 8.400 | 3,852 |
| 2025-01-09 | 8.360 | 8.440 | 8.200 | 8.220 | 8.220 | 22,207 |
| 2025-01-08 | 8.400 | 8.420 | 8.280 | 8.360 | 8.360 | 5,606 |
| 2025-01-07 | 8.320 | 8.560 | 8.180 | 8.300 | 8.300 | 25,813 |
| 2025-01-06 | 7.760 | 8.320 | 7.760 | 8.240 | 8.240 | 45,168 |
| 2025-01-03 | 7.740 | 7.780 | 7.680 | 7.780 | 7.780 | 14,543 |
| 2025-01-02 | 7.880 | 7.880 | 7.660 | 7.760 | 7.760 | 48,683 |
| 2024-12-30 | 7.600 | 7.960 | 7.600 | 7.900 | 7.900 | 26,271 |
| 2024-12-27 | 7.620 | 7.640 | 7.520 | 7.620 | 7.620 | 5,994 |
| 2024-12-23 | 7.520 | 7.620 | 7.500 | 7.620 | 7.620 | 8,856 |
| 2024-12-20 | 7.600 | 7.600 | 7.500 | 7.560 | 7.560 | 5,240 |
| 2024-12-19 | 7.560 | 7.600 | 7.520 | 7.540 | 7.540 | 5,649 |
| 2024-12-18 | 7.680 | 7.680 | 7.580 | 7.600 | 7.600 | 3,357 |
| 2024-12-17 | 7.640 | 7.740 | 7.580 | 7.620 | 7.620 | 8,921 |
| 2024-12-16 | 7.720 | 7.720 | 7.540 | 7.540 | 7.540 | 8,819 |
| 2024-12-13 | 7.920 | 7.940 | 7.660 | 7.720 | 7.720 | 40,676 |
| 2024-12-12 | 7.940 | 7.960 | 7.740 | 7.920 | 7.920 | 19,915 |
| 2024-12-11 | 7.700 | 7.980 | 7.700 | 7.980 | 7.980 | 7,835 |
| 2024-12-10 | 7.700 | 7.700 | 7.640 | 7.640 | 7.640 | 4,111 |
| 2024-12-09 | 7.600 | 7.700 | 7.480 | 7.700 | 7.700 | 21,107 |
| 2024-12-06 | 7.600 | 7.600 | 7.480 | 7.600 | 7.600 | 13,190 |
| 2024-12-05 | 7.740 | 7.740 | 7.640 | 7.700 | 7.700 | 5,215 |
| 2024-12-04 | 7.720 | 7.740 | 7.660 | 7.700 | 7.700 | 7,004 |
| 2024-12-03 | 7.840 | 7.840 | 7.600 | 7.680 | 7.680 | 11,981 |
| 2024-12-02 | 7.880 | 7.880 | 7.700 | 7.860 | 7.860 | 8,520 |
| 2024-11-29 | 7.540 | 8.100 | 7.500 | 7.780 | 7.780 | 33,397 |
| 2024-11-28 | 7.200 | 7.580 | 7.200 | 7.580 | 7.580 | 13,291 |
| 2024-11-27 | 7.280 | 7.340 | 7.200 | 7.200 | 7.200 | 10,519 |
| 2024-11-26 | 7.420 | 7.420 | 7.240 | 7.240 | 7.240 | 3,588 |
| 2024-11-25 | 7.560 | 7.560 | 7.400 | 7.400 | 7.400 | 9,062 |
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.