XETRA - Delayed Quote EUR
Polytec Holding AG (P4N.DE)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,000 |
| Nov 14, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2,000 |
| Nov 13, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 12, 2024 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 300 |
| Nov 11, 2024 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | 300 |
| Nov 8, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| Nov 7, 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| Nov 6, 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 5, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Nov 4, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Nov 1, 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | - |
| Oct 31, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Oct 30, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 29, 2024 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | - |
| Oct 28, 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| Oct 25, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 24, 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| Oct 23, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 22, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Oct 21, 2024 | 2.6100 | 2.6800 | 2.6000 | 2.6800 | 2.6800 | 780 |
| Oct 18, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 17, 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| Oct 16, 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| Oct 15, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| Oct 14, 2024 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | - |
| Oct 11, 2024 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | - |
| Oct 10, 2024 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| Oct 9, 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| Oct 8, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct 7, 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | - |
| Oct 4, 2024 | 2.7500 | 2.7500 | 2.7200 | 2.7200 | 2.7200 | 410 |
| Oct 3, 2024 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Oct 2, 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| Oct 1, 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Sep 30, 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Sep 27, 2024 | 2.8100 | 2.9300 | 2.8100 | 2.9300 | 2.9300 | 1 |
| Sep 26, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | - |
| Sep 25, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| Sep 24, 2024 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Sep 23, 2024 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 400 |
| Sep 20, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 400 |
| Sep 19, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 18, 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Sep 17, 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Sep 16, 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 26 |
| Sep 13, 2024 | 2.9600 | 3.0100 | 2.9600 | 3.0100 | 3.0100 | 100 |
| Sep 12, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 11, 2024 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | 3.1000 | 1 |
| Sep 10, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Sep 9, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.1200 | 2 |
| Sep 6, 2024 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Sep 5, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 335 |
| Sep 4, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 3, 2024 | 3.0700 | 3.1300 | 3.0000 | 3.1300 | 3.1300 | 250 |
| Sep 2, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Aug 30, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 29, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 28, 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | 3.0700 | 200 |
| Aug 27, 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Aug 26, 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Aug 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 22, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Aug 21, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Aug 20, 2024 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Aug 19, 2024 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | - |
| Aug 16, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 15, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Aug 14, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Aug 13, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Aug 12, 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 9, 2024 | 3.3600 | 3.3600 | 3.1900 | 3.3000 | 3.3000 | 1,603 |
| Aug 8, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Aug 7, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 6, 2024 | 3.3500 | 3.3500 | 3.3300 | 3.3300 | 3.3300 | 8 |
| Aug 5, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Aug 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 1, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 31, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 30, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 29, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jul 26, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 25, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 24, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 23, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jul 22, 2024 | 3.3600 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 610 |
| Jul 19, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Jul 18, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Jul 17, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jul 16, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 750 |
| Jul 15, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jul 12, 2024 | 3.3100 | 3.3100 | 3.1800 | 3.2700 | 3.2700 | 515 |
| Jul 11, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Jul 10, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Jul 9, 2024 | 3.2500 | 3.4700 | 3.2500 | 3.3800 | 3.3800 | 41 |
| Jul 8, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Jul 5, 2024 | 3.3500 | 3.3500 | 3.3200 | 3.3200 | 3.3200 | 960 |
| Jul 4, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Jul 3, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Jul 2, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 600 |
| Jul 1, 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Jun 28, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Jun 27, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 26, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 25, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jun 24, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jun 21, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jun 20, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 19, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Jun 18, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jun 17, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jun 14, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Jun 13, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 12, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jun 11, 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jun 10, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jun 7, 2024 | 3.6500 | 3.6500 | 3.5500 | 3.5500 | 3.5500 | 30 |
| Jun 6, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jun 5, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 4, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jun 3, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 31, 2024 | 3.4800 | 3.5500 | 3.4800 | 3.5500 | 3.5500 | 293 |
| May 30, 2024 | 3.3500 | 3.4800 | 3.3500 | 3.3900 | 3.3900 | 533 |
| May 29, 2024 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | 3.4100 | 792 |
| May 28, 2024 | 3.5000 | 3.5300 | 3.5000 | 3.5300 | 3.5300 | 1,000 |
| May 27, 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| May 24, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 23, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 22, 2024 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| May 21, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| May 20, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| May 17, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 685 |
| May 16, 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| May 15, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 14, 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| May 13, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| May 10, 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 200 |
| May 9, 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| May 8, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| May 7, 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 380 |
| May 6, 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| May 3, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| May 2, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Apr 30, 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | 300 |
| Apr 29, 2024 | 3.3800 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 450 |
| Apr 26, 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Apr 25, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 24, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 23, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 22, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 19, 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| Apr 18, 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Apr 17, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Apr 16, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 15, 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| Apr 12, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Apr 11, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 10, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 9, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 8, 2024 | 3.5200 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 715 |
| Apr 5, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 4, 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Apr 3, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Apr 2, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 28, 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Mar 27, 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| Mar 26, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Mar 25, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 22, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 21, 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Mar 20, 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| Mar 19, 2024 | 3.2950 | 3.2950 | 3.2800 | 3.2800 | 3.2800 | 15,000 |
| Mar 18, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Mar 15, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Mar 14, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 13, 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 425 |
| Mar 12, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Mar 11, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 160 |
| Mar 8, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Mar 7, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Mar 6, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Mar 5, 2024 | 3.4650 | 3.5150 | 3.4650 | 3.5150 | 3.5150 | 535 |
| Mar 4, 2024 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | 3.5000 | 30 |
| Mar 1, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 29, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| Feb 28, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Feb 27, 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Feb 26, 2024 | 3.3000 | 3.3750 | 3.3000 | 3.3750 | 3.3750 | 630 |
| Feb 23, 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Feb 22, 2024 | 3.3150 | 3.3400 | 3.3150 | 3.3400 | 3.3400 | 3,000 |
| Feb 21, 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| Feb 20, 2024 | 3.4650 | 3.4650 | 3.4100 | 3.4100 | 3.4100 | 6,000 |
| Feb 19, 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Feb 16, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 15, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Feb 14, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Feb 13, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Feb 12, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 300 |
| Feb 9, 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| Feb 8, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Feb 7, 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 3,699 |
| Feb 6, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Feb 5, 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| Feb 2, 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 300 |
| Feb 1, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Jan 31, 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| Jan 30, 2024 | 3.7350 | 3.7900 | 3.7350 | 3.7900 | 3.7900 | 3,189 |
| Jan 29, 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 939 |
| Jan 26, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 25, 2024 | 3.6500 | 3.6950 | 3.6500 | 3.6950 | 3.6950 | 1,500 |
| Jan 24, 2024 | 3.5600 | 3.6250 | 3.5600 | 3.6250 | 3.6250 | 2,000 |
| Jan 23, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Jan 22, 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Jan 19, 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6100 | 3.6100 | 1,000 |
| Jan 18, 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| Jan 17, 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| Jan 16, 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| Jan 15, 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| Jan 12, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jan 11, 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| Jan 10, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Jan 9, 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| Jan 8, 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| Jan 5, 2024 | 3.7500 | 3.8550 | 3.7500 | 3.8550 | 3.8550 | 20 |
| Jan 4, 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 1,000 |
| Jan 3, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Jan 2, 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Dec 29, 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| Dec 28, 2023 | 3.6750 | 3.6750 | 3.5900 | 3.5900 | 3.5900 | 100 |
| Dec 27, 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Dec 22, 2023 | 3.5600 | 3.5800 | 3.5150 | 3.5800 | 3.5800 | 2,153 |
| Dec 21, 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| Dec 20, 2023 | 3.4550 | 3.5450 | 3.4550 | 3.5450 | 3.5450 | 2,257 |
| Dec 19, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Dec 18, 2023 | 3.4150 | 3.5000 | 3.4150 | 3.5000 | 3.5000 | 100 |
| Dec 15, 2023 | 3.5600 | 3.5600 | 3.4850 | 3.4850 | 3.4850 | 1,738 |
| Dec 14, 2023 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | 3.5000 | 14,026 |
| Dec 13, 2023 | 3.5900 | 3.5900 | 3.5250 | 3.5250 | 3.5250 | 1 |
| Dec 12, 2023 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | 3.5450 | - |
| Dec 11, 2023 | 3.3600 | 3.5500 | 3.3550 | 3.5500 | 3.5500 | 9,647 |
| Dec 8, 2023 | 3.5550 | 3.5600 | 3.3900 | 3.4000 | 3.4000 | 2,725 |
| Dec 7, 2023 | 3.3600 | 3.4650 | 3.3600 | 3.4650 | 3.4650 | 2,175 |
| Dec 6, 2023 | 3.4400 | 3.5000 | 3.4400 | 3.4550 | 3.4550 | 3,727 |
| Dec 5, 2023 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| Dec 4, 2023 | 3.3900 | 3.5500 | 3.3850 | 3.5500 | 3.5500 | 780 |
| Dec 1, 2023 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | 3.5850 | - |
| Nov 30, 2023 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | - |
| Nov 29, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Nov 28, 2023 | 3.4800 | 3.5150 | 3.4750 | 3.5150 | 3.5150 | - |
| Nov 27, 2023 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | 100 |
| Nov 24, 2023 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | 3.5350 | - |
| Nov 23, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Nov 22, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Nov 21, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Nov 20, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Nov 17, 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Nov 16, 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Nov 15, 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
Related Tickers
H9W.DE HWA AG
3.2400
-6.90%
MSAG.DE MS Industrie AG
1.3300
+0.76%
IS7.DE InTiCa Systems SE
1.8800
-6.00%
PWO.DE PWO AG
27.40
0.00%
SF3.DE STS Group AG
4.0600
+2.53%
DEX.DE Delticom AG
2.2800
+1.79%
FAU.DE Forvia SE
8.97
0.00%
PGN.DE paragon GmbH & Co. KGaA
2.0000
-0.99%
GMM.DE Grammer AG
6.15
+3.36%
ED4.DE EDAG Engineering Group AG
7.68
0.00%