UK markets open in 2 hours 52 minutes
NIKKEI 225
38,710.17 -236.76 (-0.61%) HANG SENG
19,239.31 +18.69 (+0.10%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.80 -8.10 (-0.33%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,991.69 -978.22 (-1.75%)
Polytec Holding AG (P4N.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 685 |
| 20 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 17 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 685 |
| 16 May 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 15 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 14 May 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 13 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| 10 May 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 200 |
| 09 May 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 08 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 07 May 2024 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | 3.6600 | 380 |
| 06 May 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 03 May 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 02 May 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 30 Apr 2024 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5500 | 300 |
| 29 Apr 2024 | 3.3800 | 3.4900 | 3.3800 | 3.4900 | 3.4900 | 450 |
| 26 Apr 2024 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| 25 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 24 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 19 Apr 2024 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | - |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 17 Apr 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| 16 Apr 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| 15 Apr 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 11 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 10 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 09 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 08 Apr 2024 | 3.5200 | 3.5200 | 3.3800 | 3.3800 | 3.3800 | 715 |
| 05 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 04 Apr 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 03 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 02 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 28 Mar 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 27 Mar 2024 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | 3.3350 | - |
| 26 Mar 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 25 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 21 Mar 2024 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| 20 Mar 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | - |
| 19 Mar 2024 | 3.2950 | 3.2950 | 3.2800 | 3.2800 | 3.2800 | 15,000 |
| 18 Mar 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| 15 Mar 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Mar 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 13 Mar 2024 | 3.3800 | 3.4400 | 3.3800 | 3.4400 | 3.4400 | 425 |
| 12 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 11 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 160 |
| 08 Mar 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 07 Mar 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| 06 Mar 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 05 Mar 2024 | 3.4650 | 3.5150 | 3.4650 | 3.5150 | 3.5150 | 535 |
| 04 Mar 2024 | 3.3400 | 3.5000 | 3.3400 | 3.5000 | 3.5000 | 30 |
| 01 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 29 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | - |
| 28 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 27 Feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| 26 Feb 2024 | 3.3000 | 3.3750 | 3.3000 | 3.3750 | 3.3750 | 630 |
| 23 Feb 2024 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | 3.4450 | - |
| 22 Feb 2024 | 3.3150 | 3.3400 | 3.3150 | 3.3400 | 3.3400 | 3,000 |
| 21 Feb 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | - |
| 20 Feb 2024 | 3.4650 | 3.4650 | 3.4100 | 3.4100 | 3.4100 | 6,000 |
| 19 Feb 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| 16 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 15 Feb 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 14 Feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 13 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 12 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 300 |
| 09 Feb 2024 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
| 08 Feb 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 07 Feb 2024 | 3.6000 | 3.7400 | 3.6000 | 3.7400 | 3.7400 | 3,699 |
| 06 Feb 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 05 Feb 2024 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | 3.7450 | - |
| 02 Feb 2024 | 3.9000 | 3.9000 | 3.7600 | 3.7600 | 3.7600 | 300 |
| 01 Feb 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| 31 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 30 Jan 2024 | 3.7350 | 3.7900 | 3.7350 | 3.7900 | 3.7900 | 3,189 |
| 29 Jan 2024 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | 3.6900 | 939 |
| 26 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 25 Jan 2024 | 3.6500 | 3.6950 | 3.6500 | 3.6950 | 3.6950 | 1,500 |
| 24 Jan 2024 | 3.5600 | 3.6250 | 3.5600 | 3.6250 | 3.6250 | 2,000 |
| 23 Jan 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 22 Jan 2024 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
| 19 Jan 2024 | 3.7300 | 3.7300 | 3.6100 | 3.6100 | 3.6100 | 1,000 |
| 18 Jan 2024 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | 3.6050 | - |
| 17 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 16 Jan 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 15 Jan 2024 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
| 12 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 11 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 10 Jan 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 09 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 08 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 05 Jan 2024 | 3.7500 | 3.8550 | 3.7500 | 3.8550 | 3.8550 | 20 |
| 04 Jan 2024 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 1,000 |
| 03 Jan 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 02 Jan 2024 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 29 Dec 2023 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | 3.5150 | - |
| 28 Dec 2023 | 3.6750 | 3.6750 | 3.5900 | 3.5900 | 3.5900 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.