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

Stuttgart - Delayed Quote EUR

Polytec Holding AG (P4N.SG)

2.8000
+0.0300
+(1.08%)
At close: April 30 at 9:31:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20252.76002.80002.76002.80002.8000-
Apr 29, 20252.77002.77002.77002.77002.7700-
Apr 28, 20252.58002.58002.58002.58002.5800-
Apr 25, 20252.55002.55002.55002.55002.5500-
Apr 24, 20252.42002.53002.42002.53002.5300-
Apr 23, 20252.51002.51002.51002.51002.5100-
Apr 22, 20252.42002.42002.42002.42002.4200-
Apr 17, 20252.45002.47002.45002.47002.4700-
Apr 16, 20252.42002.48002.42002.42002.4200-
Apr 15, 20252.42002.42002.42002.42002.4200-
Apr 14, 20252.45002.45002.44002.44002.4400-
Apr 11, 20252.44002.44002.44002.44002.4400150
Apr 10, 20252.55002.55002.55002.55002.5500-
Apr 9, 20252.17002.37002.17002.37002.3700-
Apr 8, 20252.34002.34002.34002.34002.3400-
Apr 7, 20252.40002.40002.40002.40002.4000-
Apr 4, 20252.56002.56002.56002.56002.5600-
Apr 3, 20252.59002.59002.59002.59002.5900-
Apr 2, 20252.62002.62002.62002.62002.6200-
Apr 1, 20252.67002.67002.67002.67002.6700-
Mar 31, 20252.65002.65002.65002.65002.6500-
Mar 28, 20252.61002.61002.61002.61002.6100-
Mar 27, 20252.66002.77002.58002.77002.7700310
Mar 26, 20252.79002.79002.69002.69002.6900-
Mar 25, 20252.81002.81002.81002.81002.8100-
Mar 24, 20252.79002.79002.79002.79002.7900-
Mar 21, 20252.84002.84002.84002.84002.8400-
Mar 20, 20252.86002.86002.85002.85002.8500-
Mar 19, 20252.88002.88002.84002.87002.8700-
Mar 18, 20252.76002.85002.76002.85002.8500-
Mar 17, 20252.75002.75002.75002.75002.7500-
Mar 14, 20252.73002.76002.73002.76002.7600-
Mar 13, 20252.68002.68002.68002.68002.6800-
Mar 12, 20252.71002.74002.71002.74002.7400-
Mar 11, 20252.82002.82002.71002.71002.7100-
Mar 10, 20252.83002.85002.80002.85002.85005
Mar 7, 20252.85002.85002.78002.79002.79001,200
Mar 6, 20252.83002.85002.83002.85002.8500-
Mar 5, 20252.85002.85002.85002.85002.8500-
Mar 4, 20252.77002.77002.77002.77002.7700-
Mar 3, 20252.65002.65002.65002.65002.6500-
Feb 28, 20252.64002.64002.64002.64002.6400-
Feb 27, 20252.63002.63002.53002.53002.5300-
Feb 26, 20252.38002.38002.38002.38002.3800-
Feb 25, 20252.26002.26002.26002.26002.2600-
Feb 24, 20252.26002.30002.26002.26002.2600300
Feb 21, 20252.25002.25002.25002.25002.2500-
Feb 20, 20252.26002.26002.26002.26002.2600-
Feb 19, 20252.18002.18002.18002.18002.1800-
Feb 18, 20252.20002.20002.20002.20002.2000-
Feb 17, 20252.20002.20002.20002.20002.2000-
Feb 14, 20252.19002.19002.19002.19002.1900-
Feb 13, 20252.23002.23002.23002.23002.2300-
Feb 12, 20252.19002.19002.19002.19002.1900-
Feb 11, 20252.24002.24002.24002.24002.2400-
Feb 10, 20252.23002.23002.23002.23002.2300-
Feb 7, 20252.18002.22002.18002.22002.2200-
Feb 6, 20252.26002.26002.26002.26002.2600-
Feb 5, 20252.20002.20002.20002.20002.2000-
Feb 4, 20252.23002.23002.23002.23002.2300-
Feb 3, 20252.19002.19002.19002.19002.1900-
Jan 31, 20252.13002.13002.13002.13002.1300-
Jan 30, 20252.08002.17002.08002.17002.1700200
Jan 29, 20252.17002.17002.17002.17002.1700-
Jan 28, 20252.06002.16002.06002.16002.1600-
Jan 27, 20252.07002.07002.07002.07002.0700-
Jan 24, 20252.16002.16002.16002.16002.1600-
Jan 23, 20252.16002.16002.15002.15002.1500-
Jan 22, 20252.16002.16002.16002.16002.1600-
Jan 21, 20252.16002.16002.16002.16002.1600-
Jan 20, 20252.19002.21002.19002.21002.2100-
Jan 17, 20252.16002.16002.16002.16002.1600-
Jan 16, 20252.19002.21002.19002.21002.2100150
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, 20252.16002.16002.16002.16002.1600-
Jan 9, 20252.12002.12002.12002.12002.1200-
Jan 8, 20252.11002.11002.11002.11002.1100-
Jan 7, 20252.07002.07002.07002.07002.0700-
Jan 6, 20252.09002.09002.09002.09002.0900-
Jan 3, 20252.04002.04002.04002.04002.0400-
Jan 2, 20252.05002.05002.05002.05002.0500-
Dec 30, 20241.96001.97501.96001.97501.9750-
Dec 27, 20241.97501.97501.97501.97501.9750-
Dec 23, 20241.98001.98001.98001.98001.9800-
Dec 20, 20241.93501.93501.93501.93501.9350-
Dec 19, 20241.88501.94501.88501.94001.9400-
Dec 18, 20242.06002.06002.06002.06002.0600-
Dec 17, 20242.06002.06002.06002.06002.0600-
Dec 16, 20242.06002.06002.06002.06002.0600-
Dec 13, 20242.07002.07002.07002.07002.0700-
Dec 12, 20242.07002.07002.07002.07002.0700-
Dec 11, 20242.07002.07002.07002.07002.0700-
Dec 10, 20242.08002.08002.08002.08002.0800-
Dec 9, 20242.07002.07002.07002.07002.0700-
Dec 6, 20242.10002.10002.10002.10002.1000-
Dec 5, 20242.08002.08002.08002.08002.0800-
Dec 4, 20241.99001.99001.99001.99001.9900-
Dec 3, 20242.10002.16002.10002.16002.1600-
Dec 2, 20242.09002.12002.09002.10002.1000-
Nov 29, 20242.23002.23002.23002.23002.2300-
Nov 28, 20242.20002.20002.20002.20002.2000-
Nov 27, 20242.14002.23002.14002.23002.2300-
Nov 26, 20242.11002.22002.11002.22002.2200100
Nov 25, 20242.13002.14002.12002.12002.1200-
Nov 22, 20242.09002.11002.02002.02002.0200-
Nov 21, 20242.12002.12002.12002.12002.1200-
Nov 20, 20242.04002.04002.04002.04002.0400-
Nov 19, 20242.06002.06002.06002.06002.0600-
Nov 18, 20242.16002.16002.16002.16002.1600-
Nov 15, 20242.15002.15002.15002.15002.1500-
Nov 14, 20242.16002.16002.16002.16002.1600-
Nov 13, 20242.22002.22002.19002.19002.1900-
Nov 12, 20242.15002.15002.15002.15002.1500-
Nov 11, 20242.26002.26002.20002.20002.2000-
Nov 8, 20242.35002.35002.35002.35002.3500-
Nov 7, 20242.25002.34002.25002.27002.27001,500
Nov 6, 20242.30002.30002.20002.22002.2200-
Nov 5, 20242.45002.45002.26002.28002.2800-
Nov 4, 20242.51002.51002.40002.43002.4300-
Nov 1, 20242.51002.51002.49002.51002.5100-
Oct 31, 20242.52002.56002.50002.50002.5000-
Oct 30, 20242.52002.52002.49002.52002.5200-
Oct 29, 20242.53002.53002.48002.49002.4900-
Oct 28, 20242.52002.53002.51002.52002.5200-
Oct 25, 20242.53002.53002.50002.52002.5200-
Oct 24, 20242.58002.58002.50002.50002.5000-
Oct 23, 20242.57002.57002.52002.53002.5300-
Oct 22, 20242.61002.61002.53002.53002.5300-
Oct 21, 20242.53002.56002.53002.56002.5600-
Oct 18, 20242.55002.55002.52002.53002.5300-
Oct 17, 20242.57002.57002.54002.55002.5500-
Oct 16, 20242.53002.53002.51002.53002.5300-
Oct 15, 20242.63002.63002.53002.54002.5400-
Oct 14, 20242.63002.69002.60002.60002.6000-
Oct 11, 20242.66002.67002.63002.67002.6700-
Oct 10, 20242.72002.72002.63002.63002.6300-
Oct 9, 20242.81002.81002.71002.72002.7200-
Oct 8, 20242.76002.78002.76002.78002.7800-
Oct 7, 20242.69002.74002.67002.70002.7000-
Oct 4, 20242.72002.72002.62002.63002.6300-
Oct 3, 20242.77002.77002.68002.69002.6900-
Oct 2, 20242.83002.83002.72002.78002.7800100
Oct 1, 20242.92002.92002.83002.83002.8300-
Sep 30, 20242.85002.90002.83002.83002.8300-
Sep 27, 20242.87002.90002.82002.85002.8500400
Sep 26, 20243.01003.01002.89002.89002.8900-
Sep 25, 20243.02003.02002.98002.98002.9800-
Sep 24, 20243.06003.06002.98002.99002.9900-
Sep 23, 20243.01003.01003.00003.00003.0000-
Sep 20, 20243.01003.04002.99003.02003.0200-
Sep 19, 20243.07003.10002.99002.99002.9900-
Sep 18, 20243.01003.01003.00003.01003.0100-
Sep 17, 20243.03003.03002.99003.01003.0100-
Sep 16, 20243.01003.02002.99002.99002.9900-
Sep 13, 20243.02003.04002.99003.01003.0100-
Sep 12, 20243.08003.08003.00003.02003.0200-
Sep 11, 20243.02003.02002.99003.00003.0000-
Sep 10, 20243.04003.04003.00003.00003.0000-
Sep 9, 20243.02003.03003.02003.03003.0300-
Sep 6, 20243.01003.01003.01003.01003.0100-
Sep 5, 20243.02003.03003.00003.03003.0300-
Sep 4, 20243.03003.03003.01003.01003.0100-
Sep 3, 20243.07003.07003.01003.01003.0100-
Sep 2, 20243.11003.11003.08003.08003.0800-
Aug 30, 20243.10003.10003.06003.06003.0600-
Aug 29, 20243.02003.02003.02003.02003.0200-
Aug 28, 20243.05003.05002.99003.04003.0400-
Aug 27, 20243.08003.08003.04003.04003.0400-
Aug 26, 20243.09003.09003.04003.06003.0600-
Aug 23, 20243.04003.05003.03003.05003.0500-
Aug 22, 20243.09003.09003.00003.04003.0400-
Aug 21, 20243.16003.16002.99003.01003.0100-
Aug 20, 20243.17003.17003.02003.07003.0700-
Aug 19, 20243.18003.18003.11003.12003.1200-
Aug 16, 20243.18003.20003.14003.15003.1500-
Aug 15, 20243.21003.21003.19003.20003.2000-
Aug 14, 20243.21003.21003.17003.18003.1800-
Aug 13, 20243.16003.20003.16003.20003.2000-
Aug 12, 20243.23003.23003.19003.19003.1900-
Aug 9, 20243.25003.25003.20003.20003.2000-
Aug 8, 20243.19003.19003.15003.16003.1600-
Aug 7, 20243.27003.27003.12003.12003.1200-
Aug 6, 20243.27003.27003.19003.19003.1900-
Aug 5, 20243.20003.20003.20003.20003.2000-
Aug 2, 20243.31003.31003.24003.24003.2400-
Aug 1, 20243.29003.29003.28003.28003.2800-
Jul 31, 20243.35003.35003.27003.27003.2700-
Jul 30, 20243.27003.27003.24003.26003.2600-
Jul 29, 20243.32003.32003.27003.27003.2700-
Jul 26, 20243.36003.36003.23003.23003.2300-
Jul 25, 20243.22003.23003.22003.23003.2300-
Jul 24, 20243.22003.22003.21003.21003.2100-
Jul 23, 20243.25003.27003.22003.22003.2200-
Jul 22, 20243.28003.28003.27003.27003.2700-
Jul 19, 20243.32003.32003.30003.31003.3100-
Jul 18, 20243.25003.29003.24003.29003.2900-
Jul 17, 20243.27003.36003.25003.25003.2500100
Jul 16, 20243.32003.32003.27003.28003.2800-
Jul 15, 20243.23003.30003.23003.30003.3000-
Jul 12, 20243.26003.27003.25003.26003.2600-
Jul 11, 20243.37003.37003.33003.33003.3300-
Jul 10, 20243.34003.34003.34003.34003.3400-
Jul 9, 20243.38003.43003.34003.43003.43001,500
Jul 8, 20243.40003.40003.36003.36003.3600-
Jul 5, 20243.35003.35003.35003.35003.3500-
Jul 4, 20243.37003.37003.35003.35003.3500-
Jul 3, 20243.31003.35003.31003.35003.3500-
Jul 2, 20243.31003.31003.29003.31003.3100202
Jul 1, 20243.35003.36003.30003.36003.3600-
Jun 28, 20243.43003.43003.33003.33003.330095
Jun 27, 20243.41003.41003.37003.38003.3800-
Jun 26, 20243.44003.44003.37003.38003.3800-
Jun 25, 20243.39003.39003.37003.37003.3700-
Jun 24, 20243.45003.45003.35003.35003.3500-
Jun 21, 20243.40003.41003.40003.41003.4100-
Jun 20, 20243.37003.38003.37003.38003.3800-
Jun 19, 20243.43003.43003.35003.36003.3600-
Jun 18, 20243.46003.46003.36003.36003.3600-
Jun 17, 20243.49003.49003.43003.43003.4300-
Jun 14, 20243.39003.53003.39003.43003.4300150
Jun 13, 20243.50003.50003.45003.45003.4500-
Jun 12, 20243.47003.48003.47003.48003.4800-
Jun 11, 20243.51003.51003.45003.46003.4600-
Jun 10, 20243.51003.51003.43003.43003.4300-
Jun 7, 20243.45003.47003.45003.47003.4700-
Jun 6, 20243.52003.52003.48003.49003.4900-
Jun 5, 20243.56003.58003.45003.47003.470050
Jun 4, 20243.46003.46003.44003.44003.4400-
Jun 3, 20243.55003.55003.45003.45003.4500-
May 31, 20243.42003.48003.42003.43003.4300-
May 30, 20243.44003.46003.40003.40003.4000-
May 29, 20243.46003.46003.40003.41003.4100-
May 28, 20243.52003.52003.42003.42003.4200-
May 27, 20243.55003.55003.48003.48003.4800-
May 24, 20243.52003.52003.49003.49003.4900-
May 23, 20243.56003.56003.52003.52003.5200-
May 22, 20243.61003.61003.46003.51003.5100-
May 21, 20243.59003.62003.58003.61003.6100-
May 20, 20243.60003.62003.60003.62003.6200-
May 17, 20243.60003.60003.58003.58003.5800-
May 16, 20243.51003.58003.51003.58003.5800-
May 15, 20243.58003.58003.58003.58003.5800-
May 14, 20243.55003.60003.50003.52003.52001,385
May 13, 20243.57003.61003.57003.59003.5900-
May 10, 20243.47003.50003.47003.50003.5000-
May 9, 20243.51003.51003.48003.48003.4800-
May 8, 20243.52003.52003.50003.50003.5000-
May 7, 20243.51003.58003.48003.58003.5800-
May 6, 20243.49003.50003.42003.50003.5000-
May 3, 20243.55003.55003.43003.46003.4600-
May 2, 20243.46003.51003.43003.43003.4300-
Apr 30, 20243.46003.46003.42003.42003.4200-