UK markets closed

PVA TePla AG (TPE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
19.04+0.43 (+2.31%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.6719.2318.6419.0419.0440,000
02 May 202418.6018.7718.3818.6118.6159,387
30 Apr 202418.8118.8118.4218.6718.6730,160
29 Apr 202418.7318.7518.4218.7318.7362,807
26 Apr 202418.2918.7618.2518.5518.5544,674
25 Apr 202418.1318.4717.9518.1618.1658,368
24 Apr 202418.7218.8718.1918.2618.2657,294
23 Apr 202417.7418.5017.6918.5018.5086,749
22 Apr 202417.5017.7217.3317.4317.4338,895
19 Apr 202417.5817.6517.3917.4617.4694,339
18 Apr 202417.9318.1417.7417.9717.9762,604
17 Apr 202418.0018.3617.8617.9617.9649,108
16 Apr 202417.7518.2517.4418.1618.1677,898
15 Apr 202418.0218.5917.7018.1318.1378,782
12 Apr 202419.1619.2618.2318.2818.2872,452
11 Apr 202418.7919.1818.6718.9518.9552,073
10 Apr 202418.8319.2218.7418.9318.9391,012
09 Apr 202418.6318.9018.5918.7318.7380,729
08 Apr 202418.5018.9518.5018.6718.6756,460
05 Apr 202418.8119.1218.4918.5218.5268,056
04 Apr 202418.9619.7318.9619.2319.2384,376
03 Apr 202418.7619.1018.5219.0019.0055,954
02 Apr 202418.8119.0318.5718.9018.90107,802
28 Mar 202419.1519.2718.7218.7918.79123,341
27 Mar 202419.2519.4219.0119.1719.1799,360
26 Mar 202420.0020.0419.3519.3519.3588,806
25 Mar 202419.4020.4019.4019.9619.96108,757
22 Mar 202419.6819.8119.0719.5119.51181,908
21 Mar 202420.5220.7019.7619.9919.99147,774
20 Mar 202422.3822.6419.6020.0020.00368,323
19 Mar 202421.2621.3820.9421.3021.3068,762
18 Mar 202421.3621.5021.3021.4221.4256,684
15 Mar 202421.5421.6621.2021.3821.3870,757
14 Mar 202422.2022.3021.4821.5621.5671,343
13 Mar 202422.5022.7222.3222.3222.3232,216
12 Mar 202422.3022.4221.7822.3422.3458,763
11 Mar 202422.5022.8421.9822.1422.1496,952
08 Mar 202423.5023.5022.6222.6222.6268,027
07 Mar 202422.9023.5822.5623.5823.5892,863
06 Mar 202422.4623.0022.4023.0023.0045,605
05 Mar 202423.0023.6622.4022.5022.50114,695
04 Mar 202422.8623.3022.6023.1423.1476,216
01 Mar 202422.4822.7222.2022.7222.7259,329
29 Feb 202423.0023.0822.1822.5422.54105,285
28 Feb 202422.4223.1222.1822.9222.9283,005
27 Feb 202423.1623.6222.4822.5222.52458,192
26 Feb 202421.5621.7821.4621.6421.6450,318
23 Feb 202422.6022.6821.7221.7221.7291,666
22 Feb 202422.8023.0022.5422.6422.6476,058
21 Feb 202421.7422.1021.4022.0222.0269,279
20 Feb 202422.1222.2821.8221.9821.9853,322
19 Feb 202422.4822.5022.2022.2822.2844,325
16 Feb 202422.4023.0022.3822.7022.70118,708
15 Feb 202422.5022.6222.1222.1622.1674,743
14 Feb 202421.4222.4821.2822.3022.3084,941
13 Feb 202422.5822.5820.5221.5021.50233,401
12 Feb 202423.2223.3622.8223.0023.00100,827
09 Feb 202422.2023.3822.2023.0423.04182,116
08 Feb 202422.1822.3022.0422.1222.1236,918
07 Feb 202421.7422.1021.6622.0222.0253,969
06 Feb 202422.4022.4221.4621.6021.60114,964
05 Feb 202421.9622.1821.5621.9221.92112,568
02 Feb 202421.1622.1621.1621.8021.80105,384
01 Feb 202421.1021.4620.9821.0221.0237,924
31 Jan 202421.1821.2220.7221.1621.1652,656
30 Jan 202421.9022.1421.0221.3221.3261,626
29 Jan 202421.8621.9621.6021.8621.8655,668
26 Jan 202421.9022.0221.2221.9021.90106,023
25 Jan 202421.9222.4021.5422.3422.3496,095
24 Jan 202420.6021.9220.2421.9221.92189,317
23 Jan 202420.2820.3820.0820.1620.1641,924
22 Jan 202419.9020.6219.8520.2420.24107,194
19 Jan 202418.6919.6118.6819.6119.61126,150
18 Jan 202417.9718.6017.9118.5618.5658,565
17 Jan 202417.8517.9717.5217.8417.8496,929
16 Jan 202418.3918.4518.1218.3418.3467,595
15 Jan 202418.5418.6718.2718.3118.3144,068
12 Jan 202418.3718.6418.3118.5718.5745,028
11 Jan 202418.4018.7618.2218.2418.2459,864
10 Jan 202418.5118.6518.1218.2718.2757,647
09 Jan 202419.3019.3018.5518.5718.5793,017
08 Jan 202418.8519.1018.6519.0419.0478,734
05 Jan 202418.9019.0118.4718.8018.8082,690
04 Jan 202418.8319.0418.2518.9918.9983,321
03 Jan 202419.6419.7518.8018.8518.8580,565
02 Jan 202420.5020.5819.4519.6419.6491,952
29 Dec 202320.4020.6420.3420.4020.4037,017
28 Dec 202320.3820.5420.2020.4220.4244,978
27 Dec 202320.5020.8620.2420.2420.2477,321
22 Dec 202320.0620.2819.5520.2020.2060,205
21 Dec 202319.7920.3219.5320.3220.3260,296
20 Dec 202319.7520.1819.6819.9719.9783,141
19 Dec 202319.0619.6818.6819.6219.6288,627
18 Dec 202319.8119.8119.4019.4119.4169,651
15 Dec 202319.9220.1419.6619.7919.7960,341
14 Dec 202319.6520.2019.6519.9219.92114,059
13 Dec 202319.6419.7919.4019.4319.4342,936
12 Dec 202319.4019.8919.3019.6419.6461,525
11 Dec 202319.5619.7319.2819.5119.5144,992
08 Dec 202319.2520.0219.2419.7219.7246,004
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...