The Platform Group SE & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.828	0.880	0.820	0.862	0.862	264,580
2026-10-16	0.840	0.856	0.812	0.812	0.812	587,404
2026-10-15	0.852	0.872	0.824	0.830	0.830	122,316
2026-10-14	0.920	0.920	0.854	0.854	0.854	131,641
2026-10-13	0.902	0.904	0.876	0.882	0.882	245,302
2026-10-12	0.920	0.946	0.898	0.904	0.904	287,507
2026-10-09	0.920	0.954	0.920	0.932	0.932	98,049
2026-10-08	0.966	0.966	0.912	0.930	0.930	363,941
2026-10-07	0.970	0.998	0.910	0.978	0.978	600,865
2026-10-06	0.950	0.968	0.912	0.950	0.950	324,977
2026-10-05	0.968	0.988	0.932	0.940	0.940	236,230
2026-10-02	0.942	0.998	0.936	0.942	0.942	243,935
2026-10-01	1.005	1.005	0.920	0.942	0.942	351,917
2026-09-30	0.990	1.000	0.980	0.992	0.992	167,299
2026-09-29	0.958	1.000	0.950	1.000	1.000	131,912
2026-09-28	0.988	0.988	0.940	0.968	0.968	201,707
2026-09-25	0.988	0.990	0.950	0.982	0.982	129,733
2026-09-24	0.976	0.978	0.942	0.942	0.942	58,630
2026-09-23	0.980	0.988	0.952	0.968	0.968	241,338
2026-09-22	0.912	0.970	0.906	0.968	0.968	430,849
2026-09-21	0.952	0.978	0.932	0.948	0.948	104,984
2026-09-18	0.970	0.990	0.944	0.952	0.952	139,576
2026-09-17	0.984	1.010	0.930	0.960	0.960	212,723
2026-09-16	0.980	1.035	0.950	1.010	1.010	424,234
2026-09-15	0.930	0.972	0.930	0.952	0.952	317,071
2026-09-14	0.906	0.958	0.906	0.934	0.934	150,568
2026-09-11	0.902	0.926	0.882	0.912	0.912	261,816
2026-09-10	0.952	0.958	0.870	0.884	0.884	973,400
2026-09-09	0.962	0.990	0.934	0.966	0.966	189,050
2026-09-08	1.045	1.140	0.926	0.970	0.970	762,305
2026-09-07	1.005	1.050	0.976	1.040	1.040	458,245
2026-09-04	0.988	1.025	0.952	1.015	1.015	393,817
2026-09-03	0.946	1.040	0.932	1.010	1.010	379,682
2026-09-02	0.952	0.976	0.926	0.948	0.948	152,503
2026-09-01	1.010	1.045	0.922	0.966	0.966	321,286
2026-08-31	0.976	1.030	0.912	1.015	1.015	427,724
2026-08-28	0.974	0.998	0.882	0.980	0.980	575,519
2026-08-27	0.886	0.984	0.850	0.974	0.974	842,118
2026-08-26	0.908	0.960	0.892	0.900	0.900	350,772
2026-08-25	0.950	0.954	0.880	0.940	0.940	357,379
2026-08-24	1.010	1.025	0.890	0.968	0.968	369,280
2026-08-21	0.982	1.080	0.980	1.015	1.015	459,232
2026-08-20	1.135	1.135	0.966	1.000	1.000	1,591,447
2026-08-19	1.075	1.075	0.950	0.988	0.988	479,478
2026-08-18	0.952	1.060	0.936	0.968	0.968	448,073
2026-08-17	0.830	0.916	0.830	0.916	0.916	213,262
2026-08-14	0.830	0.848	0.814	0.820	0.820	303,202
2026-08-13	0.854	0.854	0.826	0.834	0.834	179,616
2026-08-12	0.828	0.874	0.828	0.852	0.852	153,785
2026-08-11	0.848	0.920	0.820	0.848	0.848	469,511
2026-08-10	0.822	0.840	0.820	0.830	0.830	411,008
2026-08-07	0.788	0.850	0.780	0.824	0.824	193,713
2026-08-06	0.762	0.838	0.762	0.794	0.794	255,882
2026-08-05	0.800	0.814	0.760	0.794	0.794	236,160
2026-08-04	0.822	0.830	0.772	0.798	0.798	276,702
2026-08-03	0.832	0.894	0.808	0.820	0.820	285,367
2026-07-31	0.860	0.880	0.760	0.760	0.760	495,592
2026-07-30	0.924	0.928	0.800	0.850	0.850	438,598
2026-07-29	1.045	1.050	0.900	0.900	0.900	722,332
2026-07-28	0.858	1.045	0.840	0.960	0.960	930,998

Page 1 of 3 · 130 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.