The Platform Group SE & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.560 | 7.560 | 7.400 | 7.400 | 7.400 | 9,062 |
| 2024-11-22 | 7.500 | 7.700 | 7.440 | 7.480 | 7.480 | 31,982 |
| 2024-11-21 | 7.420 | 7.420 | 7.340 | 7.420 | 7.420 | 4,449 |
| 2024-11-20 | 7.220 | 7.500 | 7.220 | 7.420 | 7.420 | 25,082 |
| 2024-11-19 | 7.180 | 7.220 | 7.120 | 7.200 | 7.200 | 4,546 |
| 2024-11-18 | 7.240 | 7.360 | 7.180 | 7.200 | 7.200 | 11,770 |
| 2024-11-15 | 7.480 | 7.480 | 7.300 | 7.320 | 7.320 | 14,786 |
| 2024-11-14 | 7.300 | 7.420 | 7.300 | 7.380 | 7.380 | 7,352 |
| 2024-11-13 | 7.300 | 7.400 | 7.300 | 7.380 | 7.380 | 2,131 |
| 2024-11-12 | 7.500 | 7.520 | 7.220 | 7.340 | 7.340 | 21,976 |
| 2024-11-11 | 7.780 | 7.780 | 7.560 | 7.600 | 7.600 | 18,529 |
| 2024-11-08 | 7.780 | 7.820 | 7.780 | 7.780 | 7.780 | 2,062 |
| 2024-11-07 | 7.780 | 7.880 | 7.720 | 7.860 | 7.860 | 6,603 |
| 2024-11-06 | 7.700 | 7.800 | 7.640 | 7.800 | 7.800 | 2,887 |
| 2024-11-05 | 7.640 | 7.680 | 7.540 | 7.620 | 7.620 | 5,542 |
| 2024-11-04 | 7.660 | 7.680 | 7.560 | 7.560 | 7.560 | 3,552 |
| 2024-11-01 | 7.720 | 7.720 | 7.600 | 7.600 | 7.600 | 2,434 |
| 2024-10-31 | 7.720 | 7.740 | 7.580 | 7.700 | 7.700 | 9,299 |
| 2024-10-30 | 7.960 | 7.960 | 7.700 | 7.700 | 7.700 | 6,698 |
| 2024-10-29 | 7.960 | 7.960 | 7.880 | 7.880 | 7.880 | 2,791 |
| 2024-10-28 | 8.200 | 8.200 | 7.900 | 7.940 | 7.940 | 13,537 |
| 2024-10-25 | 8.220 | 8.240 | 8.180 | 8.200 | 8.200 | 4,118 |
| 2024-10-24 | 7.980 | 8.220 | 7.980 | 8.120 | 8.120 | 13,385 |
| 2024-10-23 | 8.000 | 8.020 | 7.920 | 7.920 | 7.920 | 6,131 |
| 2024-10-22 | 8.000 | 8.000 | 7.940 | 8.000 | 8.000 | 5,867 |
| 2024-10-21 | 7.800 | 8.000 | 7.720 | 7.920 | 7.920 | 16,538 |
| 2024-10-18 | 7.560 | 7.920 | 7.540 | 7.900 | 7.900 | 16,402 |
| 2024-10-17 | 7.240 | 7.560 | 7.240 | 7.540 | 7.540 | 20,183 |
| 2024-10-16 | 7.340 | 7.340 | 7.220 | 7.220 | 7.220 | 15,456 |
| 2024-10-15 | 7.380 | 7.380 | 7.300 | 7.380 | 7.380 | 2,135 |
| 2024-10-14 | 7.460 | 7.480 | 7.240 | 7.240 | 7.240 | 7,222 |
| 2024-10-11 | 7.460 | 7.500 | 7.380 | 7.380 | 7.380 | 7,943 |
| 2024-10-10 | 7.640 | 7.640 | 7.400 | 7.440 | 7.440 | 13,788 |
| 2024-10-09 | 7.700 | 7.700 | 7.600 | 7.640 | 7.640 | 2,714 |
| 2024-10-08 | 7.740 | 7.740 | 7.600 | 7.600 | 7.600 | 1,937 |
| 2024-10-07 | 7.840 | 7.860 | 7.640 | 7.740 | 7.740 | 7,811 |
| 2024-10-04 | 7.760 | 7.820 | 7.700 | 7.820 | 7.820 | 5,321 |
| 2024-10-03 | 7.860 | 7.860 | 7.700 | 7.700 | 7.700 | 2,549 |
| 2024-10-02 | 7.700 | 7.860 | 7.700 | 7.860 | 7.860 | 4,802 |
| 2024-10-01 | 7.660 | 7.700 | 7.580 | 7.700 | 7.700 | 10,376 |
| 2024-09-30 | 8.060 | 8.060 | 7.600 | 7.740 | 7.740 | 30,950 |
| 2024-09-27 | 7.760 | 8.640 | 7.620 | 8.100 | 8.100 | 59,109 |
| 2024-09-26 | 7.780 | 7.880 | 7.600 | 7.880 | 7.880 | 7,296 |
| 2024-09-25 | 8.060 | 8.060 | 7.700 | 7.880 | 7.880 | 17,458 |
| 2024-09-24 | 8.420 | 8.420 | 7.820 | 8.000 | 8.000 | 19,349 |
| 2024-09-23 | 8.460 | 8.460 | 8.160 | 8.340 | 8.340 | 5,895 |
| 2024-09-20 | 8.220 | 8.400 | 7.820 | 8.400 | 8.400 | 30,756 |
| 2024-09-19 | 8.180 | 8.480 | 8.180 | 8.280 | 8.280 | 14,564 |
| 2024-09-18 | 8.440 | 8.440 | 8.300 | 8.380 | 8.380 | 2,592 |
| 2024-09-17 | 8.300 | 8.420 | 8.300 | 8.400 | 8.400 | 8,175 |
| 2024-09-16 | 8.460 | 8.460 | 8.360 | 8.360 | 8.360 | 719 |
| 2024-09-13 | 8.460 | 8.480 | 8.380 | 8.420 | 8.420 | 4,730 |
| 2024-09-12 | 8.520 | 8.520 | 8.400 | 8.460 | 8.460 | 5,607 |
| 2024-09-11 | 8.560 | 8.620 | 8.420 | 8.540 | 8.540 | 9,127 |
| 2024-09-10 | 8.560 | 8.660 | 8.460 | 8.660 | 8.660 | 5,489 |
| 2024-09-09 | 8.600 | 8.620 | 8.480 | 8.540 | 8.540 | 4,286 |
| 2024-09-06 | 8.480 | 8.680 | 8.440 | 8.680 | 8.680 | 5,967 |
| 2024-09-05 | 8.700 | 8.700 | 8.460 | 8.460 | 8.460 | 18,340 |
| 2024-09-04 | 8.700 | 8.700 | 8.620 | 8.620 | 8.620 | 500 |
| 2024-09-03 | 8.520 | 8.700 | 8.520 | 8.680 | 8.680 | 14,062 |
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.