Australia markets closed

PVA TePla AG (TPE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
18.77+0.02 (+0.11%)
At close: 12:32PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.5918.8518.5918.7718.77625
02 May 202418.6218.7518.5018.7518.75650
30 Apr 202418.6218.6518.6218.6518.6555
29 Apr 202418.6718.6918.6718.6918.6955
26 Apr 202418.2318.2318.2318.2318.23-
25 Apr 202418.1418.2817.9818.2818.28590
24 Apr 202418.4718.7018.4718.7018.701,300
23 Apr 202417.6718.2017.6718.2018.20400
22 Apr 202417.4917.5017.4917.5017.5080
19 Apr 202417.6217.6217.4417.5517.551,855
18 Apr 202417.9018.1117.8717.8717.87130
17 Apr 202418.0418.0417.9617.9617.9640
16 Apr 202417.8618.1317.6818.1318.131,100
15 Apr 202417.7218.2017.7218.0018.00343
12 Apr 202418.9819.1117.4817.4817.481,430
11 Apr 202418.9518.9518.9318.9318.93200
10 Apr 202418.6919.0818.6918.8018.80236
09 Apr 202418.8318.8618.6518.6518.65350
08 Apr 202418.6518.6518.6518.6518.65-
05 Apr 202419.1819.1818.7318.7318.73710
04 Apr 202418.8819.6118.8819.1119.11583
03 Apr 202418.7719.0518.7719.0519.05100
02 Apr 202418.7619.0018.7218.8818.882,510
28 Mar 202419.0319.1218.8918.8918.8989
27 Mar 202419.3419.3419.0019.0019.002,591
26 Mar 202419.8419.8419.4019.5419.541,675
25 Mar 202419.3220.1819.3220.1820.18669
22 Mar 202419.6219.6819.1419.5419.541,876
21 Mar 202420.3220.4019.6519.7519.752,934
20 Mar 202421.9622.4219.8419.9619.965,153
19 Mar 202421.3421.6220.9821.6221.62769
18 Mar 202421.1621.3821.1621.3821.38180
15 Mar 202421.4421.4421.3621.3621.36100
14 Mar 202422.1622.1621.8821.8821.88704
13 Mar 202422.2622.2622.2222.2222.2237
12 Mar 202422.2822.3421.8822.3422.3449
11 Mar 202422.5422.8422.3822.3822.38250
08 Mar 202423.2823.2822.6222.7822.78760
07 Mar 202422.8823.5222.7223.5223.52821
06 Mar 202422.4422.4822.4422.4822.48275
05 Mar 202422.6823.3622.6822.7222.721,998
04 Mar 202422.6023.3022.6023.2223.221,790
01 Mar 202422.6422.6422.4022.6222.621,757
29 Feb 202422.8423.0622.3422.7022.70338
28 Feb 202422.5623.0622.5023.0423.041,657
27 Feb 202422.0023.3422.0023.1023.103,085
26 Feb 202421.5421.7021.4821.4821.48990
23 Feb 202422.5422.5421.9021.9021.901,070
22 Feb 202422.2022.8022.2022.7822.782,237
21 Feb 202421.5421.9421.5421.5421.54122
20 Feb 202422.1422.1421.4621.4621.46200
19 Feb 202422.5822.5822.2622.2622.26430
16 Feb 202421.9822.6421.9822.6422.64450
15 Feb 202422.1822.5822.0022.0022.006,950
14 Feb 202421.3822.2421.3822.0422.041,200
13 Feb 202422.8222.8220.6021.6221.621,347
12 Feb 202423.1023.2022.9023.0023.00857
09 Feb 202422.1223.3822.1223.0023.004,699
08 Feb 202421.9222.1621.9222.1622.16690
07 Feb 202421.6422.0421.6422.0422.04250
06 Feb 202422.1622.1621.7821.7821.78450
05 Feb 202421.9822.1421.7222.0022.002,075
02 Feb 202421.1622.1021.1621.9821.981,444
01 Feb 202420.9220.9220.9220.9220.92-
31 Jan 202421.2621.2621.2621.2621.26-
30 Jan 202422.0022.0021.1821.4621.462,640
29 Jan 202422.2822.2821.7821.8221.824,035
26 Jan 202422.0822.2221.2421.7621.763,345
25 Jan 202422.0622.1621.6822.1622.161,569
24 Jan 202420.1221.8220.1221.5821.582,635
23 Jan 202420.1620.1620.1620.1620.16-
22 Jan 202419.5520.5219.5520.2220.222,119
19 Jan 202418.4719.4918.4719.3819.382,900
18 Jan 202417.6918.4617.6918.4618.46850
17 Jan 202418.1118.1117.5117.6817.683,097
16 Jan 202418.2418.4718.2418.4718.47720
15 Jan 202418.7918.7918.3018.3318.331,777
12 Jan 202418.2718.6018.2718.6018.60400
11 Jan 202418.3218.3218.2018.2018.2025
10 Jan 202418.6318.6318.2118.2718.27587
09 Jan 202419.0819.2719.0319.0319.03350
08 Jan 202418.7418.9018.7418.9018.90118
05 Jan 202418.7118.7718.6218.7718.77247
04 Jan 202418.9418.9418.6418.6418.64445
03 Jan 202419.5719.5719.1519.1519.15100
02 Jan 202420.4020.4020.0620.0620.06324
29 Dec 202320.3020.3820.3020.3820.38150
28 Dec 202320.1420.4220.1420.4220.42750
27 Dec 202320.1220.7420.1220.5220.521,285
22 Dec 202320.1220.1220.1220.1220.12-
21 Dec 202319.7219.7219.7219.7219.72-
20 Dec 202319.5420.0419.5419.9119.91195
19 Dec 202318.7719.6618.7719.6619.66500
18 Dec 202319.6119.6118.4018.9018.903,920
15 Dec 202319.7619.7619.7619.7619.76-
14 Dec 202319.6620.1619.6620.1620.16200
13 Dec 202319.4719.4719.2919.3319.33577
12 Dec 202319.4619.4619.4619.4619.46-
11 Dec 202319.7019.7019.5319.5319.5375
08 Dec 202319.2819.3619.2819.3319.33170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...