Advertisement
U.S. markets closed

PVA TePla AG (TPE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
11.91-0.68 (-5.40%)
At close: 09:45PM CET
Advertisement
Time Period:
Nov 14, 2023 - Nov 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 202412.5612.5911.8311.9111.913,243
Nov 12, 202412.5313.2812.4512.5912.59440
Nov 11, 202412.2112.7312.2112.5512.551,590
Nov 08, 202412.4712.9312.1412.1912.19830
Nov 07, 202411.7112.8011.7112.8012.80620
Nov 06, 202411.8112.2511.6311.6411.642,096
Nov 05, 202411.6111.8411.5311.8411.84990
Nov 04, 202411.6211.8511.4611.5311.53515
Nov 01, 202411.6211.7811.5211.5411.54575
Oct 31, 202411.7911.8511.3911.6111.613,845
Oct 30, 202411.7112.0011.7111.8511.852,300
Oct 29, 202411.6711.8211.3511.6611.661,238
Oct 28, 202412.2612.5011.6711.6711.67704
Oct 25, 202412.2112.4712.1112.2512.251,450
Oct 24, 202412.2312.5812.2112.2112.21368
Oct 23, 202412.7512.9412.1712.1812.18479
Oct 22, 202412.5612.7612.5612.6712.672,325
Oct 21, 202412.4312.8312.4312.5612.561,087
Oct 18, 202412.2012.7212.2012.5112.51260
Oct 17, 202412.0612.4712.0612.2212.221,740
Oct 16, 202411.9812.2611.8012.0412.0411,351
Oct 15, 202412.7012.8811.8312.0712.071,685
Oct 14, 202412.7313.0012.6712.8412.842,878
Oct 11, 202412.9013.0612.7112.7412.743
Oct 10, 202412.5513.0912.5512.8812.88100
Oct 09, 202412.4412.8112.4412.6412.64290
Oct 08, 202412.4412.5712.4412.5012.50860
Oct 07, 202413.2413.2412.4112.5312.531,296
Oct 04, 202413.0213.5113.0213.4713.47-
Oct 03, 202413.1713.3213.0113.0713.071,300
Oct 02, 202413.1913.3813.1613.1913.193,590
Oct 01, 202413.6113.8313.1813.2513.253,472
Sep 30, 202413.2313.6813.2313.6613.6650
Sep 27, 202413.2813.4713.0613.2613.26331
Sep 26, 202412.7013.2612.6913.0613.061,610
Sep 25, 202412.3712.6512.3112.4212.42540
Sep 24, 202412.5212.8212.4012.5212.52688
Sep 23, 202412.1912.5512.0812.3612.362,300
Sep 20, 202412.8212.8212.1512.2312.234,850
Sep 19, 202412.1512.8812.0112.8112.81380
Sep 18, 202412.0812.3211.8512.0312.03660
Sep 17, 202411.7912.2611.6312.0712.07920
Sep 16, 202412.1812.1911.7711.7811.784,700
Sep 13, 202412.2112.4612.1212.1812.182,670
Sep 12, 202412.6213.0512.0812.0812.081,050
Sep 11, 202412.7213.0412.5412.5912.591,020
Sep 10, 202412.5512.9012.5512.7512.751,910
Sep 09, 202413.4313.4312.4712.5512.552,753
Sep 06, 202413.2513.6112.9413.3213.323,610
Sep 05, 202413.2913.4913.2213.3113.31905
Sep 04, 202413.5413.5913.2213.3213.321,403
Sep 03, 202414.5914.5913.5313.5313.532,250
Sep 02, 202415.0315.0414.4914.6014.60538
Aug 30, 202415.0615.1214.8115.0415.04450
Aug 29, 202414.2615.3214.2015.0015.001,600
Aug 28, 202414.5814.6714.2414.2614.26708
Aug 27, 202414.1314.6214.1314.5814.58-
Aug 26, 202414.0814.3214.0714.1114.112,550
Aug 23, 202414.1014.2313.9114.0714.07298
Aug 22, 202414.2514.5314.0414.0414.041,600
Aug 21, 202414.2314.3314.0814.2314.23900
Aug 20, 202414.2814.5914.0914.2114.214,667
Aug 19, 202414.4614.6614.2014.2614.261,270
Aug 16, 202414.8815.0314.4814.5514.55422
Aug 15, 202414.6315.0614.4014.9814.98555
Aug 14, 202413.5114.9813.5114.7014.705,337
Aug 13, 202413.0913.1012.5312.9112.914,877
Aug 12, 202413.0313.1012.8313.0813.08134
Aug 09, 202412.8913.1212.8712.9112.911,428
Aug 08, 202413.1213.1212.8312.8712.872,710
Aug 07, 202413.0213.2112.8113.1213.122,214
Aug 06, 202412.9613.1212.7512.9412.942,450
Aug 05, 202412.6012.9612.1212.6912.693,576
Aug 02, 202414.0714.0712.6412.8412.843,794
Aug 01, 202414.3414.6914.0714.2014.201,110
Jul 31, 202414.2714.5714.2214.2814.28-
Jul 30, 202414.2914.5214.1814.3114.31-
Jul 29, 202414.5114.5314.2214.3114.31483
Jul 26, 202414.0114.4314.0114.4314.43300
Jul 25, 202414.2314.3413.9814.0814.082,669
Jul 24, 202414.3214.4014.1214.4014.402,260
Jul 23, 202414.3014.4414.3014.3214.322,000
Jul 22, 202413.9514.7313.9514.2914.295,568
Jul 19, 202414.2814.2813.9213.9213.923,905
Jul 18, 202414.3214.4614.1114.2914.292,674
Jul 17, 202414.7514.9514.3814.4114.411,250
Jul 16, 202414.6814.9914.6814.8314.83775
Jul 15, 202415.0215.1214.6514.6914.692,255
Jul 12, 202414.8115.2114.8115.0215.021,560
Jul 11, 202414.8314.8914.6414.7214.722,940
Jul 10, 202414.3814.8914.3814.8314.83860
Jul 09, 202414.9314.9514.2614.3614.367,070
Jul 08, 202415.9115.9514.8215.0615.061,300
Jul 05, 202415.3316.2315.3315.6815.682,987
Jul 04, 202415.2415.6015.2215.4415.4436
Jul 03, 202414.9415.3314.9415.0915.091,094
Jul 02, 202415.0515.1614.8414.8914.893,028
Jul 01, 202415.2515.4915.0315.1015.102,584
Jun 28, 202415.2615.4215.0715.1615.161,500
Jun 27, 202415.3715.5414.9915.1615.16700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...