Stuttgart - Delayed Quote EUR

PVA TePla AG (TPE.SG)

Compare
12.60 +0.05 (+0.40%)
As of 8:15 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 12.53 13.28 12.45 12.60 12.60 440
Nov 11, 2024 12.21 12.73 12.21 12.55 12.55 1,590
Nov 8, 2024 12.47 12.93 12.14 12.19 12.19 830
Nov 7, 2024 11.71 12.80 11.71 12.80 12.80 620
Nov 6, 2024 11.81 12.25 11.63 11.64 11.64 2,096
Nov 5, 2024 11.61 11.84 11.53 11.84 11.84 990
Nov 4, 2024 11.62 11.85 11.46 11.53 11.53 515
Nov 1, 2024 11.62 11.78 11.52 11.54 11.54 575
Oct 31, 2024 11.79 11.85 11.39 11.61 11.61 3,845
Oct 30, 2024 11.71 12.00 11.71 11.85 11.85 2,300
Oct 29, 2024 11.67 11.82 11.35 11.66 11.66 1,238
Oct 28, 2024 12.26 12.50 11.67 11.67 11.67 704
Oct 25, 2024 12.21 12.47 12.11 12.25 12.25 1,450
Oct 24, 2024 12.23 12.58 12.21 12.21 12.21 368
Oct 23, 2024 12.75 12.94 12.17 12.18 12.18 479
Oct 22, 2024 12.56 12.76 12.56 12.67 12.67 2,325
Oct 21, 2024 12.43 12.83 12.43 12.56 12.56 1,087
Oct 18, 2024 12.20 12.72 12.20 12.51 12.51 260
Oct 17, 2024 12.06 12.47 12.06 12.22 12.22 1,740
Oct 16, 2024 11.98 12.26 11.80 12.04 12.04 11,351
Oct 15, 2024 12.70 12.88 11.83 12.07 12.07 1,685
Oct 14, 2024 12.73 13.00 12.67 12.84 12.84 2,878
Oct 11, 2024 12.90 13.06 12.71 12.74 12.74 3
Oct 10, 2024 12.55 13.09 12.55 12.88 12.88 100
Oct 9, 2024 12.44 12.81 12.44 12.64 12.64 290
Oct 8, 2024 12.44 12.57 12.44 12.50 12.50 860
Oct 7, 2024 13.24 13.24 12.41 12.53 12.53 1,296
Oct 4, 2024 13.02 13.51 13.02 13.47 13.47 -
Oct 3, 2024 13.17 13.32 13.01 13.07 13.07 1,300
Oct 2, 2024 13.19 13.38 13.16 13.19 13.19 3,590
Oct 1, 2024 13.61 13.83 13.18 13.25 13.25 3,472
Sep 30, 2024 13.23 13.68 13.23 13.66 13.66 50
Sep 27, 2024 13.28 13.47 13.06 13.26 13.26 331
Sep 26, 2024 12.70 13.26 12.69 13.06 13.06 1,610
Sep 25, 2024 12.37 12.65 12.31 12.42 12.42 540
Sep 24, 2024 12.52 12.82 12.40 12.52 12.52 688
Sep 23, 2024 12.19 12.55 12.08 12.36 12.36 2,300
Sep 20, 2024 12.82 12.82 12.15 12.23 12.23 4,850
Sep 19, 2024 12.15 12.88 12.01 12.81 12.81 380
Sep 18, 2024 12.08 12.32 11.85 12.03 12.03 660
Sep 17, 2024 11.79 12.26 11.63 12.07 12.07 920
Sep 16, 2024 12.18 12.19 11.77 11.78 11.78 4,700
Sep 13, 2024 12.21 12.46 12.12 12.18 12.18 2,670
Sep 12, 2024 12.62 13.05 12.08 12.08 12.08 1,050
Sep 11, 2024 12.72 13.04 12.54 12.59 12.59 1,020
Sep 10, 2024 12.55 12.90 12.55 12.75 12.75 1,910
Sep 9, 2024 13.43 13.43 12.47 12.55 12.55 2,753
Sep 6, 2024 13.25 13.61 12.94 13.32 13.32 3,610
Sep 5, 2024 13.29 13.49 13.22 13.31 13.31 905
Sep 4, 2024 13.54 13.59 13.22 13.32 13.32 1,403
Sep 3, 2024 14.59 14.59 13.53 13.53 13.53 2,250
Sep 2, 2024 15.03 15.04 14.49 14.60 14.60 538
Aug 30, 2024 15.06 15.12 14.81 15.04 15.04 450
Aug 29, 2024 14.26 15.32 14.20 15.00 15.00 1,600
Aug 28, 2024 14.58 14.67 14.24 14.26 14.26 708
Aug 27, 2024 14.13 14.62 14.13 14.58 14.58 -
Aug 26, 2024 14.08 14.32 14.07 14.11 14.11 2,550
Aug 23, 2024 14.10 14.23 13.91 14.07 14.07 298
Aug 22, 2024 14.25 14.53 14.04 14.04 14.04 1,600
Aug 21, 2024 14.23 14.33 14.08 14.23 14.23 900
Aug 20, 2024 14.28 14.59 14.09 14.21 14.21 4,667
Aug 19, 2024 14.46 14.66 14.20 14.26 14.26 1,270
Aug 16, 2024 14.88 15.03 14.48 14.55 14.55 422
Aug 15, 2024 14.63 15.06 14.40 14.98 14.98 555
Aug 14, 2024 13.51 14.98 13.51 14.70 14.70 5,337
Aug 13, 2024 13.09 13.10 12.53 12.91 12.91 4,877
Aug 12, 2024 13.03 13.10 12.83 13.08 13.08 134
Aug 9, 2024 12.89 13.12 12.87 12.91 12.91 1,428
Aug 8, 2024 13.12 13.12 12.83 12.87 12.87 2,710
Aug 7, 2024 13.02 13.21 12.81 13.12 13.12 2,214
Aug 6, 2024 12.96 13.12 12.75 12.94 12.94 2,450
Aug 5, 2024 12.60 12.96 12.12 12.69 12.69 3,576
Aug 2, 2024 14.07 14.07 12.64 12.84 12.84 3,794
Aug 1, 2024 14.34 14.69 14.07 14.20 14.20 1,110
Jul 31, 2024 14.27 14.57 14.22 14.28 14.28 -
Jul 30, 2024 14.29 14.52 14.18 14.31 14.31 -
Jul 29, 2024 14.51 14.53 14.22 14.31 14.31 483
Jul 26, 2024 14.01 14.43 14.01 14.43 14.43 300
Jul 25, 2024 14.23 14.34 13.98 14.08 14.08 2,669
Jul 24, 2024 14.32 14.40 14.12 14.40 14.40 2,260
Jul 23, 2024 14.30 14.44 14.30 14.32 14.32 2,000
Jul 22, 2024 13.95 14.73 13.95 14.29 14.29 5,568
Jul 19, 2024 14.28 14.28 13.92 13.92 13.92 3,905
Jul 18, 2024 14.32 14.46 14.11 14.29 14.29 2,674
Jul 17, 2024 14.75 14.95 14.38 14.41 14.41 1,250
Jul 16, 2024 14.68 14.99 14.68 14.83 14.83 775
Jul 15, 2024 15.02 15.12 14.65 14.69 14.69 2,255
Jul 12, 2024 14.81 15.21 14.81 15.02 15.02 1,560
Jul 11, 2024 14.83 14.89 14.64 14.72 14.72 2,940
Jul 10, 2024 14.38 14.89 14.38 14.83 14.83 860
Jul 9, 2024 14.93 14.95 14.26 14.36 14.36 7,070
Jul 8, 2024 15.91 15.95 14.82 15.06 15.06 1,300
Jul 5, 2024 15.33 16.23 15.33 15.68 15.68 2,987
Jul 4, 2024 15.24 15.60 15.22 15.44 15.44 36
Jul 3, 2024 14.94 15.33 14.94 15.09 15.09 1,094
Jul 2, 2024 15.05 15.16 14.84 14.89 14.89 3,028
Jul 1, 2024 15.25 15.49 15.03 15.10 15.10 2,584
Jun 28, 2024 15.26 15.42 15.07 15.16 15.16 1,500
Jun 27, 2024 15.37 15.54 14.99 15.16 15.16 700
Jun 26, 2024 15.74 15.74 15.34 15.35 15.35 3,480
Jun 25, 2024 15.51 15.61 15.22 15.45 15.45 1,564
Jun 24, 2024 15.35 16.06 15.28 15.52 15.52 2,669
Jun 21, 2024 16.46 16.46 15.13 15.27 15.27 6,203
Jun 20, 2024 16.33 16.68 16.33 16.58 16.58 30
Jun 19, 2024 16.85 16.85 16.15 16.35 16.35 5,879
Jun 18, 2024 16.74 17.08 16.69 16.83 16.83 2,960
Jun 17, 2024 16.99 17.08 16.59 16.62 16.62 2,960
Jun 14, 2024 17.86 17.94 16.78 16.91 16.91 6,341
Jun 13, 2024 18.45 18.61 17.62 17.81 17.81 1,090
Jun 12, 2024 18.33 18.61 18.14 18.44 18.44 1,010
Jun 11, 2024 18.46 18.58 18.29 18.29 18.29 100
Jun 10, 2024 18.63 18.63 18.29 18.37 18.37 1,353
Jun 7, 2024 18.58 19.01 18.58 18.61 18.61 415
Jun 6, 2024 18.74 18.91 18.57 18.58 18.58 1,400
Jun 5, 2024 18.64 18.94 18.48 18.72 18.72 1,290
Jun 4, 2024 18.41 18.64 18.18 18.64 18.64 2,867
Jun 3, 2024 18.51 18.82 18.26 18.41 18.41 2,294
May 31, 2024 18.71 18.71 18.08 18.45 18.45 1,857
May 30, 2024 18.67 18.84 18.63 18.67 18.67 800
May 29, 2024 19.01 19.12 18.71 18.76 18.76 600
May 28, 2024 19.12 19.23 19.01 19.01 19.01 1,920
May 27, 2024 19.11 19.19 18.85 19.14 19.14 1,190
May 24, 2024 18.65 19.25 18.47 19.05 19.05 6,330
May 23, 2024 19.16 19.23 18.68 18.68 18.68 3,070
May 22, 2024 19.13 19.17 18.88 18.91 18.91 4,867
May 21, 2024 19.65 19.99 18.87 19.10 19.10 2,170
May 20, 2024 19.55 19.83 19.55 19.65 19.65 100
May 17, 2024 19.07 19.79 19.03 19.53 19.53 2,450
May 16, 2024 19.20 19.45 19.15 19.25 19.25 1,900
May 15, 2024 20.50 20.50 18.62 19.18 19.18 5,379
May 14, 2024 19.76 20.42 19.76 20.42 20.42 2,291
May 13, 2024 19.97 20.02 19.77 19.95 19.95 403
May 10, 2024 19.79 20.36 19.79 19.94 19.94 1,296
May 9, 2024 19.88 20.10 19.74 19.87 19.87 388
May 8, 2024 20.32 20.32 19.81 19.85 19.85 500
May 7, 2024 19.58 20.42 19.58 20.28 20.28 4,360
May 6, 2024 18.99 19.78 18.87 19.61 19.61 4,310
May 3, 2024 18.60 19.14 18.60 18.86 18.86 933
May 2, 2024 18.60 18.74 18.41 18.53 18.53 400
Apr 30, 2024 18.62 18.73 18.42 18.52 18.52 92
Apr 29, 2024 18.71 18.80 18.43 18.64 18.64 50
Apr 26, 2024 18.23 18.69 18.23 18.57 18.57 1,300
Apr 25, 2024 18.21 18.43 17.94 18.09 18.09 30
Apr 24, 2024 18.54 18.78 18.13 18.23 18.23 1,590
Apr 23, 2024 17.73 18.60 17.63 18.41 18.41 4,967
Apr 22, 2024 17.49 17.71 17.30 17.63 17.63 1,290
Apr 19, 2024 17.78 17.78 17.30 17.39 17.39 3,606
Apr 18, 2024 17.91 18.13 17.75 17.78 17.78 330
Apr 17, 2024 18.03 18.29 17.83 17.97 17.97 3,285
Apr 16, 2024 17.98 18.28 17.47 18.10 18.10 2,070
Apr 15, 2024 17.79 18.49 17.74 18.03 18.03 3,712
Apr 12, 2024 18.99 19.24 17.31 17.64 17.64 10,710
Apr 11, 2024 18.94 19.14 18.72 19.01 19.01 1,660
Apr 10, 2024 18.77 19.21 18.72 19.01 19.01 1,500
Apr 9, 2024 18.72 18.87 18.55 18.61 18.61 300
Apr 8, 2024 18.67 18.90 18.61 18.72 18.72 1,180
Apr 5, 2024 19.05 19.06 18.51 18.71 18.71 1,425
Apr 4, 2024 19.03 19.66 19.02 19.05 19.05 1,074
Apr 3, 2024 18.79 19.12 18.62 19.08 19.08 1,150
Apr 2, 2024 18.67 19.00 18.59 18.82 18.82 7,044
Mar 28, 2024 19.03 19.17 18.77 18.77 18.77 3,270
Mar 27, 2024 19.21 19.41 18.76 19.02 19.02 7,423
Mar 26, 2024 19.87 19.96 19.31 19.47 19.47 2,074
Mar 25, 2024 19.90 20.34 19.72 19.80 19.80 3,512
Mar 22, 2024 19.66 19.75 19.12 19.40 19.40 3,014
Mar 21, 2024 20.50 20.66 19.41 19.58 19.58 11,267
Mar 20, 2024 21.80 22.36 19.73 20.38 20.38 15,959
Mar 19, 2024 21.36 22.30 20.94 21.60 21.60 2,171
Mar 18, 2024 21.16 21.64 21.16 21.38 21.38 1,648
Mar 15, 2024 21.48 21.66 20.92 21.02 21.02 2,474
Mar 14, 2024 22.32 22.32 21.42 21.42 21.42 2,535
Mar 13, 2024 22.30 22.74 22.22 22.24 22.24 1,628
Mar 12, 2024 22.30 22.38 21.84 22.28 22.28 620
Mar 11, 2024 22.72 22.74 21.96 22.24 22.24 1,414
Mar 8, 2024 23.40 23.48 22.50 22.72 22.72 2,310
Mar 7, 2024 22.76 23.52 22.60 23.30 23.30 1,844
Mar 6, 2024 22.44 22.98 22.42 22.86 22.86 1,264
Mar 5, 2024 22.82 23.60 22.38 22.40 22.40 4,425
Mar 4, 2024 22.60 23.28 22.58 22.98 22.98 930
Mar 1, 2024 22.58 22.80 22.22 22.70 22.70 3,300
Feb 29, 2024 22.90 22.90 22.22 22.48 22.48 970
Feb 28, 2024 22.70 23.10 22.20 22.82 22.82 2,334
Feb 27, 2024 22.66 23.50 22.44 22.62 22.62 24,554
Feb 26, 2024 21.72 21.74 21.38 21.44 21.44 2,616
Feb 23, 2024 22.52 22.64 21.48 21.58 21.58 8,031
Feb 22, 2024 22.22 22.80 22.02 22.50 22.50 4,405
Feb 21, 2024 21.58 22.02 21.40 21.64 21.64 1,590
Feb 20, 2024 22.14 22.26 21.30 21.54 21.54 1,140
Feb 19, 2024 22.60 22.60 22.16 22.16 22.16 1,087
Feb 16, 2024 21.98 22.94 21.98 22.58 22.58 5,101
Feb 15, 2024 22.22 22.56 21.86 22.00 22.00 1,433
Feb 14, 2024 21.42 22.40 21.32 22.04 22.04 1,800
Feb 13, 2024 22.78 22.78 20.50 21.50 21.50 7,198
Feb 12, 2024 23.22 23.24 22.84 22.92 22.92 1,645
Feb 9, 2024 22.04 23.34 22.02 23.10 23.10 5,196
Feb 8, 2024 21.92 22.24 21.88 21.98 21.98 2,158
Feb 7, 2024 21.66 22.06 21.66 21.88 21.88 703
Feb 6, 2024 22.10 22.38 21.46 21.66 21.66 4,939
Feb 5, 2024 22.02 22.16 21.66 22.06 22.06 2,075
Feb 2, 2024 21.20 22.08 21.20 22.02 22.02 5,931
Feb 1, 2024 20.88 21.54 20.88 21.16 21.16 1,581
Jan 31, 2024 21.18 21.26 20.82 21.02 21.02 306
Jan 30, 2024 21.88 22.08 21.10 21.32 21.32 1,838
Jan 29, 2024 22.28 22.28 21.62 21.86 21.86 6,799
Jan 26, 2024 22.18 22.18 21.26 21.82 21.82 4,260
Jan 25, 2024 22.00 22.38 21.52 22.18 22.18 8,321
Jan 24, 2024 20.50 21.94 20.46 21.80 21.80 10,542
Jan 23, 2024 20.14 20.40 20.10 20.14 20.14 426
Jan 22, 2024 19.56 20.56 19.54 20.16 20.16 1,891
Jan 19, 2024 18.62 19.61 18.62 19.58 19.58 2,155
Jan 18, 2024 17.64 18.54 17.63 18.54 18.54 1,784
Jan 17, 2024 17.88 17.95 17.54 17.73 17.73 6,020
Jan 16, 2024 18.16 18.43 18.16 18.17 18.17 570
Jan 15, 2024 18.31 18.40 18.28 18.36 18.36 884
Jan 12, 2024 18.24 18.60 18.24 18.51 18.51 260
Jan 11, 2024 18.30 18.67 18.21 18.36 18.36 1,102
Jan 10, 2024 18.49 18.55 18.16 18.22 18.22 1,918
Jan 9, 2024 19.13 19.28 18.51 18.57 18.57 1,730
Jan 8, 2024 18.71 19.11 18.64 19.07 19.07 416
Jan 5, 2024 18.70 18.97 18.48 18.85 18.85 568
Jan 4, 2024 18.92 19.04 18.42 18.91 18.91 640
Jan 3, 2024 19.56 19.63 18.82 18.87 18.87 7,770
Jan 2, 2024 20.44 20.52 19.52 19.61 19.61 2,424
Dec 29, 2023 20.28 20.56 20.28 20.46 20.46 250
Dec 28, 2023 20.12 20.52 20.12 20.32 20.32 720
Dec 27, 2023 20.12 20.78 20.12 20.16 20.16 272
Dec 22, 2023 20.06 20.24 19.52 20.08 20.08 603
Dec 21, 2023 19.70 20.24 19.59 20.22 20.22 310
Dec 20, 2023 19.52 20.12 19.52 19.68 19.68 440
Dec 19, 2023 18.89 19.65 18.70 19.61 19.61 1,850
Dec 18, 2023 19.61 19.76 18.41 18.65 18.65 4,056
Dec 15, 2023 19.83 20.08 19.58 19.59 19.59 782
Dec 14, 2023 19.76 20.22 19.57 19.81 19.81 2,425
Dec 13, 2023 19.48 19.76 19.32 19.76 19.76 2,500
Dec 12, 2023 19.41 19.67 19.37 19.58 19.58 4,676
Dec 11, 2023 19.53 19.66 19.39 19.49 19.49 1,960
Dec 8, 2023 19.31 19.96 19.26 19.59 19.59 3,160
Dec 7, 2023 19.81 19.93 19.31 19.35 19.35 1,240
Dec 6, 2023 19.92 20.26 19.82 19.91 19.91 6,930
Dec 5, 2023 19.75 20.24 19.44 19.93 19.93 2,228
Dec 4, 2023 20.28 20.56 19.72 19.96 19.96 6,400
Dec 1, 2023 19.11 19.73 19.11 19.70 19.70 802
Nov 30, 2023 19.39 19.48 18.93 19.27 19.27 3,216
Nov 29, 2023 18.99 19.55 18.87 19.28 19.28 850
Nov 28, 2023 18.86 19.11 18.69 19.00 19.00 1,000
Nov 27, 2023 18.06 19.10 18.03 18.72 18.72 4,920
Nov 24, 2023 18.20 18.34 18.08 18.26 18.26 1,650
Nov 23, 2023 18.26 18.45 17.97 18.20 18.20 400
Nov 22, 2023 18.13 18.41 18.06 18.31 18.31 926
Nov 21, 2023 18.59 18.69 18.26 18.27 18.27 1,750
Nov 20, 2023 18.82 18.87 18.52 18.69 18.69 1,070
Nov 17, 2023 18.86 19.17 18.71 18.71 18.71 2,585
Nov 16, 2023 18.66 18.80 18.44 18.62 18.62 657
Nov 15, 2023 18.68 19.10 18.68 18.71 18.71 1,585
Nov 14, 2023 18.05 18.86 18.04 18.81 18.81 2,446
Nov 13, 2023 18.00 18.33 17.99 18.14 18.14 1,539

Related Tickers