Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Polytec Holding AG (P4N.F)

2.7600
-0.0500
(-1.78%)
As of 8:02:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.76002.76002.76002.76002.76006,000
Apr 29, 20252.81002.81002.81002.81002.8100-
Apr 28, 20252.62002.62002.62002.62002.6200-
Apr 25, 20252.55002.66002.54002.57002.57006,000
Apr 24, 20252.49002.49002.49002.49002.4900-
Apr 23, 20252.52002.52002.52002.52002.5200-
Apr 22, 20252.47002.47002.47002.47002.4700-
Apr 17, 20252.47002.47002.47002.47002.4700-
Apr 16, 20252.45002.45002.45002.45002.4500-
Apr 15, 20252.43002.43002.43002.43002.4300-
Apr 14, 20252.46002.46002.46002.46002.4600-
Apr 11, 20252.46002.46002.46002.46002.4600-
Apr 10, 20252.52002.52002.52002.52002.5200-
Apr 9, 20252.31002.31002.31002.31002.3100-
Apr 8, 20252.36002.36002.36002.36002.3600-
Apr 7, 20252.36002.36002.36002.36002.3600-
Apr 4, 20252.57002.58002.31002.31002.31004,000
Apr 3, 20252.62002.62002.62002.62002.6200-
Apr 2, 20252.65002.65002.65002.65002.6500-
Apr 1, 20252.67002.67002.67002.67002.6700-
Mar 31, 20252.68002.68002.68002.68002.6800-
Mar 28, 20252.67002.67002.67002.67002.6700-
Mar 27, 20252.70002.70002.70002.70002.7000-
Mar 26, 20252.79002.79002.79002.79002.7900-
Mar 25, 20252.82002.92002.82002.88002.88001,930
Mar 24, 20252.84002.84002.84002.84002.8400-
Mar 21, 20252.87002.87002.87002.87002.8700-
Mar 20, 20252.87002.87002.87002.87002.8700-
Mar 19, 20252.88002.88002.88002.88002.8800-
Mar 18, 20252.82002.82002.82002.82002.8200-
Mar 17, 20252.74002.74002.74002.74002.7400-
Mar 14, 20252.77002.77002.77002.77002.7700-
Mar 13, 20252.70002.70002.70002.70002.7000-
Mar 12, 20252.79002.79002.79002.79002.7900-
Mar 11, 20252.82002.82002.82002.82002.8200-
Mar 10, 20252.83002.83002.83002.83002.8300-
Mar 7, 20252.78002.78002.78002.78002.7800-
Mar 6, 20252.84002.84002.84002.84002.8400-
Mar 5, 20252.84002.84002.84002.84002.8400-
Mar 4, 20252.85002.85002.85002.85002.8500-
Mar 3, 20252.67002.67002.67002.67002.6700-
Feb 28, 20252.68002.68002.68002.68002.6800-
Feb 27, 20252.63002.69002.58002.69002.6900700
Feb 26, 20252.37002.37002.37002.37002.3700-
Feb 25, 20252.29002.29002.29002.29002.2900-
Feb 24, 20252.26002.26002.26002.26002.2600-
Feb 21, 20252.25002.25002.25002.25002.2500-
Feb 20, 20252.26002.26002.26002.26002.2600-
Feb 19, 20252.24002.24002.24002.24002.2400-
Feb 18, 20252.23002.23002.23002.23002.2300-
Feb 17, 20252.23002.23002.23002.23002.2300-
Feb 14, 20252.23002.23002.23002.23002.2300-
Feb 13, 20252.23002.23002.23002.23002.2300-
Feb 12, 20252.24002.24002.24002.24002.2400-
Feb 11, 20252.27002.27002.27002.27002.2700-
Feb 10, 20252.24002.24002.24002.24002.2400-
Feb 7, 20252.24002.24002.24002.24002.2400-
Feb 6, 20252.27002.27002.27002.27002.2700-
Feb 5, 20252.28002.28002.28002.28002.2800-
Feb 4, 20252.23002.23002.23002.23002.2300-
Feb 3, 20252.24002.30002.24002.30002.3000300
Jan 31, 20252.17002.17002.17002.17002.1700-
Jan 30, 20252.16002.16002.16002.16002.1600-
Jan 29, 20252.17002.17002.17002.17002.1700-
Jan 28, 20252.13002.13002.13002.13002.1300-
Jan 27, 20252.13002.19002.13002.19002.19001,000
Jan 24, 20252.19002.19002.19002.19002.1900-
Jan 23, 20252.18002.29002.18002.29002.2900300
Jan 22, 20252.18002.18002.18002.18002.180060
Jan 21, 20252.19002.19002.19002.19002.1900-
Jan 20, 20252.19002.19002.19002.19002.1900-
Jan 17, 20252.20002.20002.20002.20002.2000-
Jan 16, 20252.20002.20002.20002.20002.2000-
Jan 15, 20252.20002.20002.20002.20002.2000-
Jan 14, 20252.23002.23002.23002.23002.2300-
Jan 13, 20252.21002.21002.21002.21002.2100-
Jan 10, 20252.20002.20002.20002.20002.2000-
Jan 9, 20252.19002.19002.19002.19002.1900-
Jan 8, 20252.12002.12002.12002.12002.1200-
Jan 7, 20252.11002.11002.11002.11002.1100-
Jan 6, 20252.11002.22002.11002.22002.22001,000
Jan 3, 20252.06002.06002.06002.06002.0600-
Jan 2, 20252.05002.05002.05002.05002.0500-
Dec 30, 20241.97001.97001.97001.97001.9700-
Dec 27, 20241.99001.99001.99001.99001.9900-
Dec 23, 20241.98001.98001.98001.98001.9800-
Dec 20, 20241.97001.97001.97001.97001.9700-
Dec 19, 20241.96001.96001.96001.96001.9600-
Dec 18, 20242.07002.07002.07002.07002.0700-
Dec 17, 20242.08002.08002.08002.08002.0800-
Dec 16, 20242.07002.07002.07002.07002.0700-
Dec 13, 20242.07002.07002.07002.07002.0700-
Dec 12, 20242.10002.10002.10002.10002.1000-
Dec 11, 20242.10002.13002.10002.13002.13003,400
Dec 10, 20242.13002.13002.13002.13002.1300-
Dec 9, 20242.20002.20002.15002.15002.1500400
Dec 6, 20242.14002.15002.14002.15002.1500250
Dec 5, 20242.13002.13002.13002.13002.1300-
Dec 4, 20242.10002.10002.10002.10002.1000-
Dec 3, 20242.14002.14002.10002.10002.100025
Dec 2, 20242.14002.14002.12002.12002.120060
Nov 29, 20242.25002.25002.25002.25002.2500-
Nov 28, 20242.27002.27002.27002.27002.2700-
Nov 27, 20242.20002.20002.20002.20002.2000-
Nov 26, 20242.13002.26002.13002.26002.26001,045
Nov 25, 20242.15002.15002.15002.15002.1500-
Nov 22, 20242.15002.19002.11002.19002.1900400
Nov 21, 20242.14002.14002.13002.13002.1300750
Nov 20, 20242.13002.13002.13002.13002.1300-
Nov 19, 20242.11002.11002.11002.11002.1100-
Nov 18, 20242.19002.19002.09002.09002.0900350
Nov 15, 20242.19002.19002.19002.19002.1900-
Nov 14, 20242.22002.22002.22002.22002.2200-
Nov 13, 20242.24002.24002.24002.24002.2400-
Nov 12, 20242.19002.19002.19002.19002.1900-
Nov 11, 20242.27002.27002.27002.27002.2700-
Nov 8, 20242.31002.31002.31002.31002.3100-
Nov 7, 20242.25002.25002.25002.25002.2500-
Nov 6, 20242.32002.32002.32002.32002.3200-
Nov 5, 20242.44002.44002.36002.36002.3600200
Nov 4, 20242.50002.53002.50002.53002.5300200
Nov 1, 20242.50002.50002.50002.50002.5000-
Oct 31, 20242.50002.50002.50002.50002.5000-
Oct 30, 20242.48002.48002.48002.48002.4800-
Oct 29, 20242.51002.51002.51002.51002.5100-
Oct 28, 20242.50002.50002.50002.50002.5000-
Oct 25, 20242.50002.50002.50002.50002.5000-
Oct 24, 20242.57002.57002.57002.57002.5700-
Oct 23, 20242.60002.60002.60002.60002.6000150
Oct 22, 20242.62002.62002.62002.62002.6200-
Oct 21, 20242.55002.55002.55002.55002.5500-
Oct 18, 20242.57002.57002.57002.57002.5700200
Oct 17, 20242.56002.56002.56002.56002.5600-
Oct 16, 20242.54002.54002.54002.54002.5400-
Oct 15, 20242.61002.61002.61002.61002.6100-
Oct 14, 20242.68002.68002.68002.68002.6800-
Oct 11, 20242.66002.66002.66002.66002.6600-
Oct 10, 20242.73002.73002.73002.73002.7300-
Oct 9, 20242.81002.81002.81002.81002.8100-
Oct 8, 20242.76002.76002.76002.76002.7600-
Oct 7, 20242.68002.68002.68002.68002.6800-
Oct 4, 20242.72002.72002.64002.64002.64001,210
Oct 3, 20242.77002.77002.77002.77002.7700-
Oct 2, 20242.84002.84002.69002.72002.72004,034
Oct 1, 20242.91002.91002.91002.91002.9100-
Sep 30, 20242.86002.86002.86002.86002.8600-
Sep 27, 20242.91002.91002.91002.91002.9100-
Sep 26, 20243.04003.04002.90002.90002.9000850
Sep 25, 20243.01003.01003.01003.01003.0100-
Sep 24, 20243.05003.05003.05003.05003.0500-
Sep 23, 20243.04003.04003.04003.04003.0400-
Sep 20, 20243.01003.01003.01003.01003.0100-
Sep 19, 20243.10003.10003.10003.10003.1000-
Sep 18, 20243.01003.01003.01003.01003.0100-
Sep 17, 20243.03003.03003.03003.03003.0300-
Sep 16, 20243.01003.01003.01003.01003.0100-
Sep 13, 20243.02003.02003.02003.02003.0200-
Sep 12, 20243.06003.06003.06003.06003.0600-
Sep 11, 20243.03003.03003.03003.03003.0300-
Sep 10, 20243.04003.04003.04003.04003.0400-
Sep 9, 20243.01003.01003.01003.01003.0100-
Sep 6, 20243.01003.01003.01003.01003.0100-
Sep 5, 20243.02003.02003.02003.02003.0200-
Sep 4, 20243.06003.06003.06003.06003.0600-
Sep 3, 20243.10003.10003.01003.01003.0100250
Sep 2, 20243.11003.11003.11003.11003.1100-
Aug 30, 20243.11003.11003.11003.11003.1100-
Aug 29, 20243.05003.05003.05003.05003.0500-
Aug 28, 20243.04003.04003.04003.04003.0400-
Aug 27, 20243.09003.09003.09003.09003.0900-
Aug 26, 20243.09003.09003.09003.09003.0900-
Aug 23, 20243.09003.09003.09003.09003.0900-
Aug 22, 20243.08003.10003.08003.10003.100010
Aug 21, 20243.15003.15003.15003.15003.1500-
Aug 20, 20243.17003.17003.17003.17003.1700-
Aug 19, 20243.18003.18003.18003.18003.1800-
Aug 16, 20243.21003.21003.21003.21003.2100-
Aug 15, 20243.21003.21003.21003.21003.2100-
Aug 14, 20243.21003.21003.21003.21003.2100-
Aug 13, 20243.21003.21003.21003.21003.2100-
Aug 12, 20243.22003.22003.22003.22003.2200-
Aug 9, 20243.25003.25003.25003.25003.2500-
Aug 8, 20243.19003.19003.19003.19003.1900-
Aug 7, 20243.26003.26003.26003.26003.2600-
Aug 6, 20243.25003.25003.25003.25003.2500-
Aug 5, 20243.25003.25003.25003.25003.2500-
Aug 2, 20243.32003.32003.32003.32003.3200-
Aug 1, 20243.30003.30003.30003.30003.3000-
Jul 31, 20243.33003.33003.33003.33003.3300-
Jul 30, 20243.29003.29003.29003.29003.2900-
Jul 29, 20243.31003.31003.31003.31003.3100-
Jul 26, 20243.35003.35003.35003.35003.3500-
Jul 25, 20243.26003.26003.26003.26003.2600-
Jul 24, 20243.23003.23003.23003.23003.2300-
Jul 23, 20243.28003.28003.28003.28003.2800-
Jul 22, 20243.34003.34003.32003.32003.3200300
Jul 19, 20243.32003.32003.32003.32003.3200-
Jul 18, 20243.28003.28003.28003.28003.2800-
Jul 17, 20243.30003.30003.30003.30003.3000-
Jul 16, 20243.33003.33003.33003.33003.3300-
Jul 15, 20243.33003.33003.33003.33003.3300-
Jul 12, 20243.28003.33003.25003.33003.33002,089
Jul 11, 20243.38003.38003.38003.38003.3800-
Jul 10, 20243.38003.38003.38003.38003.3800-
Jul 9, 20243.37003.37003.37003.37003.3700-
Jul 8, 20243.42003.42003.42003.42003.4200150
Jul 5, 20243.39003.39003.39003.39003.3900-
Jul 4, 20243.36003.36003.36003.36003.3600-
Jul 3, 20243.34003.34003.34003.34003.3400-
Jul 2, 20243.34003.34003.34003.34003.3400-
Jul 1, 20243.36003.36003.36003.36003.3600-
Jun 28, 20243.42003.42003.42003.42003.4200-
Jun 27, 20243.40003.40003.40003.40003.4000-
Jun 26, 20243.43003.43003.43003.43003.4300-
Jun 25, 20243.41003.41003.41003.41003.4100-
Jun 24, 20243.45003.45003.45003.45003.4500526
Jun 21, 20243.39003.39003.39003.39003.3900-
Jun 20, 20243.44003.44003.44003.44003.4400285
Jun 19, 20243.46003.46003.46003.46003.4600-
Jun 18, 20243.46003.46003.46003.46003.4600-
Jun 17, 20243.50003.50003.50003.50003.5000-
Jun 14, 20243.46003.46003.46003.46003.4600-
Jun 13, 20243.51003.51003.51003.51003.5100-
Jun 12, 20243.51003.51003.51003.51003.5100-
Jun 11, 20243.50003.50003.50003.50003.5000-
Jun 10, 20243.50003.50003.50003.50003.5000-
Jun 7, 20243.49003.49003.49003.49003.4900-
Jun 6, 20243.53003.53003.53003.53003.5300-
Jun 5, 20243.50003.50003.50003.50003.5000-
Jun 4, 20243.45003.60003.45003.60003.6000100
Jun 3, 20243.49003.49003.49003.49003.4900-
May 31, 20243.41003.41003.41003.41003.4100-
May 30, 20243.38003.38003.38003.38003.3800-
May 29, 20243.40003.40003.40003.40003.4000-
May 28, 20243.50003.50003.50003.50003.5000-
May 27, 20243.49003.49003.49003.49003.4900-
May 24, 20243.46003.46003.46003.46003.4600-
May 23, 20243.50003.50003.50003.50003.5000-
May 22, 20243.57003.57003.57003.57003.5700-
May 21, 20243.57003.57003.57003.57003.5700-
May 20, 20243.58003.58003.58003.58003.5800-
May 17, 20243.54003.54003.54003.54003.5400-
May 16, 20243.55003.55003.55003.55003.5500-
May 15, 20243.51003.51003.51003.51003.5100-
May 14, 20243.55003.55003.55003.55003.5500-
May 13, 20243.57003.60003.57003.60003.6000525
May 10, 20243.46003.46003.46003.46003.4600-
May 9, 20243.47003.47003.47003.47003.4700-
May 8, 20243.48003.48003.48003.48003.4800-
May 7, 20243.46003.46003.46003.46003.4600-
May 6, 20243.43003.43003.43003.43003.4300-
May 3, 20243.50003.50003.50003.50003.5000-
May 2, 20243.41003.41003.41003.41003.4100-
Apr 30, 20243.40003.40003.40003.40003.4000-

Related Tickers

6KF.DU Auto Partner SA
4.4150
-0.45%
 
6382.T Trinity Industrial Corporation
1,061.00
-0.09%
 
BGT.BE Bridgestone Corp
36.73
-0.49%
 
6KF.MU Auto Partner SA
4.5650
0.00%
 
5108.F BRIDGESTONE CORPORATION
6,100.00
+5.54%
 
6592.T Mabuchi Motor Co., Ltd.
2,088.00
-4.46%
 
7GA.BE Gestamp Automocion
2.6260
+0.61%
 
PVL.PA Plastiques du Val de Loire
1.0950
-1.35%
 
ZIL2.F ElringKlinger AG
4.8500
+0.10%
 
VBX.F Voltabox AG
3.1100
+0.65%