Canada markets closed

PVA TePla AG (TPE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
15.21+0.11 (+0.73%)
At close: 05:35PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202415.2115.5115.0915.2115.2141,473
Jun 27, 202415.5015.6415.1015.1015.1046,552
Jun 26, 202415.6516.0715.3615.4915.4965,007
Jun 25, 202415.4015.5815.1915.5215.5255,331
Jun 24, 202415.4016.0815.0515.5415.5499,420
Jun 21, 202416.5716.5715.8115.9715.9771,407
Jun 20, 202416.3016.7516.2816.5516.5544,746
Jun 19, 202416.7016.7016.1816.2116.2161,755
Jun 18, 202416.7316.7316.7316.7316.73-
Jun 17, 202416.8217.1016.5916.7316.7360,701
Jun 14, 202417.7117.7116.7216.7816.78140,324
Jun 13, 202418.5218.5817.7517.7517.7576,611
Jun 12, 202418.5518.6618.1518.6418.6425,652
Jun 11, 202418.4618.6018.4218.4218.4234,804
Jun 10, 202418.5718.5718.3118.5418.5431,336
Jun 07, 202418.7718.9618.6718.7118.7128,466
Jun 06, 202418.9118.9218.6518.7218.7225,402
Jun 05, 202418.6518.9018.4918.7718.7738,859
Jun 04, 202418.3118.6318.1718.6318.6346,784
Jun 03, 202418.7018.8718.3918.4418.4433,456
May 31, 202418.5018.6618.0718.5418.5470,022
May 30, 202418.6718.8718.6218.7318.7324,952
May 29, 202419.1019.1618.7118.7218.7241,438
May 28, 202419.1019.2619.0219.0919.0939,946
May 27, 202419.2119.2718.8319.0019.0020,654
May 24, 202418.6319.2518.4019.2519.2576,315
May 23, 202419.2119.3618.7918.9018.9080,762
May 22, 202418.9019.3318.9019.0719.0750,423
May 21, 202419.8620.0418.8719.1319.1366,738
May 20, 202419.6319.8519.6119.8319.8348,154
May 17, 202419.0219.7718.9219.7619.7675,200
May 16, 202419.2319.5919.1319.1319.1375,988
May 15, 202419.2020.3418.6019.1719.17271,127
May 14, 202419.8320.3019.7420.2420.2464,960
May 13, 202419.9120.1419.8019.8619.8653,764
May 10, 202419.8921.1219.8520.0620.0698,943
May 09, 202420.0020.1419.7619.8919.8922,522
May 08, 202420.2020.3019.7619.9619.9653,407
May 07, 202419.7720.4019.7720.2220.2286,064
May 06, 202419.0119.6618.8919.6419.6455,639
May 03, 202418.6719.2318.6419.0419.0440,000
May 02, 202418.6018.7718.3818.6118.6159,387
Apr 30, 202418.8118.8118.4218.6718.6730,160
Apr 29, 202418.7318.7518.4218.7318.7362,807
Apr 26, 202418.2918.7618.2518.5518.5544,674
Apr 25, 202418.1318.4717.9518.1618.1658,368
Apr 24, 202418.7218.8718.1918.2618.2657,294
Apr 23, 202417.7418.5017.6918.5018.5086,749
Apr 22, 202417.5017.7217.3317.4317.4338,895
Apr 19, 202417.5817.6517.3917.4617.4694,339
Apr 18, 202417.9318.1417.7417.9717.9762,604
Apr 17, 202418.0018.3617.8617.9617.9649,108
Apr 16, 202417.7518.2517.4418.1618.1677,898
Apr 15, 202418.0218.5917.7018.1318.1378,782
Apr 12, 202419.1619.2618.2318.2818.2872,452
Apr 11, 202418.7919.1818.6718.9518.9552,073
Apr 10, 202418.8319.2218.7418.9318.9391,012
Apr 09, 202418.6318.9018.5918.7318.7380,729
Apr 08, 202418.5018.9518.5018.6718.6756,460
Apr 05, 202418.8119.1218.4918.5218.5268,056
Apr 04, 202418.9619.7318.9619.2319.2384,376
Apr 03, 202418.7619.1018.5219.0019.0055,954
Apr 02, 202418.8119.0318.5718.9018.90107,802
Mar 28, 202419.1519.2718.7218.7918.79123,341
Mar 27, 202419.2519.4219.0119.1719.1799,360
Mar 26, 202420.0020.0419.3519.3519.3588,806
Mar 25, 202419.4020.4019.4019.9619.96108,757
Mar 22, 202419.6819.8119.0719.5119.51181,908
Mar 21, 202420.5220.7019.7619.9919.99147,774
Mar 20, 202422.3822.6419.6020.0020.00368,323
Mar 19, 202421.2621.3820.9421.3021.3068,762
Mar 18, 202421.3621.5021.3021.4221.4256,684
Mar 15, 202421.5421.6621.2021.3821.3870,757
Mar 14, 202422.2022.3021.4821.5621.5671,343
Mar 13, 202422.5022.7222.3222.3222.3232,216
Mar 12, 202422.3022.4221.7822.3422.3458,763
Mar 11, 202422.5022.8421.9822.1422.1496,952
Mar 08, 202423.5023.5022.6222.6222.6268,027
Mar 07, 202422.9023.5822.5623.5823.5892,863
Mar 06, 202422.4623.0022.4023.0023.0045,605
Mar 05, 202423.0023.6622.4022.5022.50114,695
Mar 04, 202422.8623.3022.6023.1423.1476,216
Mar 01, 202422.4822.7222.2022.7222.7259,329
Feb 29, 202423.0023.0822.1822.5422.54105,285
Feb 28, 202422.4223.1222.1822.9222.9283,005
Feb 27, 202423.1623.6222.4822.5222.52458,192
Feb 26, 202421.5621.7821.4621.6421.6450,318
Feb 23, 202422.6022.6821.7221.7221.7291,666
Feb 22, 202422.8023.0022.5422.6422.6476,058
Feb 21, 202421.7422.1021.4022.0222.0269,279
Feb 20, 202422.1222.2821.8221.9821.9853,322
Feb 19, 202422.4822.5022.2022.2822.2844,325
Feb 16, 202422.4023.0022.3822.7022.70118,708
Feb 15, 202422.5022.6222.1222.1622.1674,743
Feb 14, 202421.4222.4821.2822.3022.3084,941
Feb 13, 202422.5822.5820.5221.5021.50233,401
Feb 12, 202423.2223.3622.8223.0023.00100,827
Feb 09, 202422.2023.3822.2023.0423.04182,116
Feb 08, 202422.1822.3022.0422.1222.1236,918
Feb 07, 202421.7422.1021.6622.0222.0253,969
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...