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

XETRA - Delayed Quote EUR

Planoptik AG (P4O.DE)

3.1000
0.0000
(0.00%)
At close: May 2 at 5:36:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20253.16003.16003.10003.10003.1000900
Apr 30, 20253.14003.14003.10003.10003.100097
Apr 29, 20253.10003.10003.10003.10003.1000-
Apr 28, 20253.10003.10003.10003.10003.1000-
Apr 25, 20253.18003.18003.10003.10003.1000100
Apr 24, 20253.10003.10003.10003.10003.1000-
Apr 23, 20253.10003.10003.10003.10003.1000-
Apr 22, 20253.10003.10003.10003.10003.1000-
Apr 17, 20253.10003.10003.10003.10003.1000-
Apr 16, 20253.10003.10003.10003.10003.1000-
Apr 15, 20253.12003.12003.12003.12003.1200-
Apr 14, 20253.12003.12003.12003.12003.1200-
Apr 11, 20253.10003.10003.10003.10003.1000-
Apr 10, 20253.10003.10003.10003.10003.1000-
Apr 9, 20253.08003.08003.08003.08003.0800-
Apr 8, 20253.00003.12003.00003.12003.12002,580
Apr 7, 20253.10003.10002.84002.88002.88002,608
Apr 4, 20253.26003.26003.26003.26003.2600-
Apr 3, 20253.30003.30003.26003.26003.26001,497
Apr 2, 20253.40003.40003.40003.40003.4000-
Apr 1, 20253.40003.40003.40003.40003.4000-
Mar 31, 20253.40003.40003.38003.38003.38006,604
Mar 28, 20253.40003.40003.34003.34003.34002,000
Mar 27, 20253.46003.46003.46003.46003.4600-
Mar 26, 20253.46003.46003.46003.46003.4600-
Mar 25, 20253.48003.48003.48003.48003.4800-
Mar 24, 20253.48003.48003.48003.48003.4800-
Mar 21, 20253.48003.48003.48003.48003.4800-
Mar 20, 20253.50003.50003.48003.48003.48001,450
Mar 19, 20253.48003.60003.48003.60003.60001,772
Mar 18, 20253.44003.44003.44003.44003.4400-
Mar 17, 20253.40003.40003.40003.40003.4000-
Mar 14, 20253.46003.46003.40003.40003.4000700
Mar 13, 20253.50003.50003.24003.32003.32004,132
Mar 12, 20253.70003.70003.62003.62003.620087
Mar 11, 20253.70003.70003.62003.62003.620030
Mar 10, 20253.62003.62003.62003.62003.6200-
Mar 7, 20253.72003.72003.62003.62003.6200650
Mar 6, 20253.62003.62003.62003.62003.6200-
Mar 5, 20253.62003.62003.62003.62003.6200-
Mar 4, 20253.62003.62003.62003.62003.6200-
Mar 3, 20253.74003.74003.58003.66003.66001,056
Feb 28, 20253.70003.70003.62003.62003.62001,330
Feb 27, 20253.88003.88003.80003.80003.8000172
Feb 26, 20253.68003.80003.68003.80003.800010
Feb 25, 20253.80003.80003.80003.80003.8000220
Feb 24, 20253.82003.82003.80003.80003.80001,094
Feb 21, 20253.76003.78003.66003.76003.760095
Feb 20, 20253.76003.82003.76003.82003.82001,309
Feb 19, 20253.54003.64003.54003.64003.640050
Feb 18, 20253.72003.72003.72003.72003.7200-
Feb 17, 20253.70003.72003.60003.72003.72001,170
Feb 14, 20253.82003.82003.82003.82003.8200-
Feb 13, 20253.84003.84003.82003.82003.8200150
Feb 12, 20253.70003.88003.58003.84003.840010,985
Feb 11, 20253.80003.80003.80003.80003.8000-
Feb 10, 20253.84003.84003.84003.84003.8400-
Feb 7, 20253.76003.84003.76003.84003.8400608
Feb 6, 20253.94003.94003.76003.86003.860024
Feb 5, 20253.86003.86003.86003.86003.8600-
Feb 4, 20253.88003.88003.82003.82003.8200-
Feb 3, 20253.88003.88003.76003.76003.760054
Jan 31, 20253.56003.76003.56003.76003.76003,979
Jan 30, 20253.68003.68003.68003.68003.6800-
Jan 29, 20253.56003.68003.56003.68003.680075
Jan 28, 20253.72003.72003.68003.68003.6800125
Jan 27, 20253.64003.64003.64003.64003.6400-
Jan 24, 20253.72003.72003.72003.72003.7200-
Jan 23, 20253.72003.72003.72003.72003.7200-
Jan 22, 20253.72003.72003.72003.72003.7200-
Jan 21, 20253.70003.70003.70003.70003.7000-
Jan 20, 20253.70003.70003.70003.70003.7000-
Jan 17, 20253.70003.70003.70003.70003.7000-
Jan 16, 20253.76003.76003.70003.70003.70001,113
Jan 15, 20253.70003.70003.70003.70003.7000-
Jan 14, 20253.70003.70003.70003.70003.7000-
Jan 13, 20253.52003.70003.52003.70003.70003,810
Jan 10, 20253.48003.60003.48003.60003.60003,596
Jan 9, 20253.14003.60003.14003.60003.600011,061
Jan 8, 20253.24003.24003.24003.24003.2400-
Jan 7, 20253.24003.24003.24003.24003.2400-
Jan 6, 20253.24003.24003.24003.24003.2400-
Jan 3, 20253.24003.24003.24003.24003.2400-
Jan 2, 20253.30003.30003.24003.24003.240045
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.10003.20003.06003.10003.100022,755
Dec 23, 20243.20003.20003.16003.16003.16003
Dec 20, 20243.18003.18003.16003.16003.1600500
Dec 19, 20243.26003.26003.00003.20003.20008,756
Dec 18, 20243.50003.50003.46003.46003.46003,413
Dec 17, 20243.62003.64003.56003.56003.56005,813
Dec 16, 20243.60003.60003.54003.54003.54005
Dec 13, 20243.54003.54003.54003.54003.5400250
Dec 12, 20243.54003.54003.54003.54003.5400-
Dec 11, 20243.54003.54003.54003.54003.5400-
Dec 10, 20243.58003.58003.58003.58003.5800-
Dec 9, 20243.50003.58003.50003.58003.58002,767
Dec 6, 20243.40003.42003.40003.42003.42001,734
Dec 5, 20243.50003.56003.42003.56003.56002,353
Dec 4, 20243.42003.50003.42003.46003.46008,950
Dec 3, 20243.38003.40003.36003.36003.36002,158
Dec 2, 20243.38003.38003.32003.32003.32001,329
Nov 29, 20243.24003.26003.24003.26003.2600862
Nov 28, 20243.10003.10003.10003.10003.1000-
Nov 27, 20243.10003.10003.10003.10003.1000-
Nov 26, 20243.12003.12003.12003.12003.1200-
Nov 25, 20243.04003.04003.04003.04003.0400-
Nov 22, 20242.90003.04002.90003.04003.04002,093
Nov 21, 20242.90002.90002.84002.84002.8400500
Nov 20, 20243.06003.06003.06003.06003.0600-
Nov 19, 20243.00003.06002.98003.06003.06001,551
Nov 18, 20243.14003.14003.14003.14003.1400-
Nov 15, 20243.14003.14003.14003.14003.1400-
Nov 14, 20243.08003.14003.08003.14003.1400400
Nov 13, 20243.18003.18003.18003.18003.1800-
Nov 12, 20243.04003.30003.04003.30003.3000576
Nov 11, 20243.18003.18003.18003.18003.1800-
Nov 8, 20243.40003.40003.16003.26003.26001,035
Nov 7, 20243.30003.30003.18003.28003.28001,100
Nov 6, 20243.38003.40003.38003.40003.40006,666
Nov 5, 20243.40003.40003.40003.40003.4000-
Nov 4, 20243.40003.40003.40003.40003.4000-
Nov 1, 20243.36003.36003.36003.36003.3600-
Oct 31, 20243.40003.40003.36003.36003.36001,654
Oct 30, 20243.56003.56003.56003.56003.5600-
Oct 29, 20243.76003.76003.64003.64003.6400100
Oct 28, 20243.76003.76003.66003.66003.660014
Oct 25, 20243.80003.80003.64003.64003.6400941
Oct 24, 20243.72003.72003.72003.72003.7200-
Oct 23, 20243.72003.72003.72003.72003.7200-
Oct 22, 20243.70003.70003.68003.68003.680050
Oct 21, 20243.72003.72003.72003.72003.7200-
Oct 18, 20243.70003.70003.70003.70003.7000-
Oct 17, 20243.76003.76003.76003.76003.7600-
Oct 16, 20243.80003.80003.74003.74003.74002,300
Oct 15, 20243.76003.76003.76003.76003.7600-
Oct 14, 20243.94003.94003.64003.76003.76001,500
Oct 11, 20243.94003.94003.94003.94003.9400-
Oct 10, 20243.94003.94003.94003.94003.9400-
Oct 9, 20243.94003.94003.94003.94003.9400-
Oct 8, 20243.94003.94003.94003.94003.9400-
Oct 7, 20243.94003.94003.94003.94003.9400-
Oct 4, 20243.96003.96003.96003.96003.9600-
Oct 3, 20243.96003.96003.96003.96003.9600-
Oct 2, 20243.96003.96003.96003.96003.9600-
Oct 1, 20243.88003.94003.88003.94003.94001
Sep 30, 20243.98003.98003.94003.94003.9400187
Sep 27, 20243.90003.98003.90003.98003.98001,566
Sep 26, 20243.80003.86003.80003.86003.8600800
Sep 25, 20243.90003.90003.90003.90003.9000-
Sep 24, 20243.64003.82003.64003.82003.82003,980
Sep 23, 20243.92003.92003.92003.92003.9200-
Sep 20, 20243.92003.92003.92003.92003.9200-
Sep 19, 20243.92003.92003.92003.92003.9200-
Sep 18, 20243.92003.92003.92003.92003.9200-
Sep 17, 20243.96003.96003.96003.96003.96001,316
Sep 16, 20243.82003.82003.82003.82003.8200-
Sep 13, 20243.80003.80003.80003.80003.8000-
Sep 12, 20243.80003.80003.80003.80003.8000-
Sep 11, 20243.80003.80003.80003.80003.8000-
Sep 10, 20243.98003.98003.86003.86003.86001
Sep 9, 20243.86003.86003.86003.86003.8600-
Sep 6, 20243.86003.86003.86003.86003.8600-
Sep 5, 20243.78003.86003.78003.86003.8600150
Sep 4, 20243.86003.86003.86003.86003.8600-
Sep 3, 20243.74003.86003.72003.86003.86002,100
Sep 2, 20243.90003.90003.86003.86003.86001,263
Aug 30, 20243.96003.96003.96003.96003.9600-
Aug 29, 20243.96003.96003.96003.96003.9600-
Aug 28, 20243.96003.96003.96003.96003.9600-
Aug 27, 20243.96003.96003.96003.96003.9600-
Aug 26, 20244.08004.08004.00004.00004.0000100
Aug 23, 20243.96003.96003.96003.96003.9600-
Aug 22, 20243.96003.96003.96003.96003.9600-
Aug 21, 20243.96003.96003.96003.96003.9600-
Aug 20, 20243.96003.96003.96003.96003.9600-
Aug 19, 20244.14004.14003.90003.90003.90001,911
Aug 16, 20243.90004.04003.90004.04004.04003,615
Aug 15, 20243.90004.02003.90004.02004.02001,100
Aug 14, 20244.16004.16004.04004.04004.040025
Aug 13, 20243.98004.04003.98004.04004.04001,500
Aug 12, 20243.82003.86003.82003.86003.8600-
Aug 9, 20244.04004.06003.94003.94003.94004,586
Aug 8, 20243.98003.98003.98003.98003.9800-
Aug 7, 20243.94003.94003.94003.94003.9400-
Aug 6, 20243.80003.98003.80003.98003.98008,646
Aug 5, 20244.26004.26003.90003.90003.90002,944
Aug 2, 20244.38004.38004.18004.26004.26004,055
Aug 1, 20244.52004.52004.38004.46004.46002,530
Jul 31, 20244.48004.48004.44004.44004.44001,650
Jul 30, 20244.42004.42004.42004.42004.4200-
Jul 29, 20244.44004.44004.42004.42004.42001,908
Jul 26, 20244.58004.58004.40004.46004.46006,005
Jul 25, 20244.48004.50004.48004.48004.48001,150
Jul 24, 20244.34004.58004.34004.48004.48003,611
Jul 23, 20244.32004.32004.22004.22004.22005,855
Jul 22, 20244.26004.26004.22004.22004.2200400
Jul 19, 20244.18004.18004.16004.16004.1600876
Jul 18, 20244.16004.16004.16004.16004.1600-
Jul 17, 20244.18004.20004.18004.20004.20001,202
Jul 16, 20244.12004.12003.96004.06004.06001,326
Jul 15, 20243.98004.08003.98004.08004.08002,561
Jul 12, 20244.08004.16004.08004.16004.16002,544
Jul 11, 20244.02004.02004.02004.02004.0200-
Jul 10, 20244.08004.08004.02004.02004.0200120
Jul 9, 20243.96004.06003.92004.02004.02001,292
Jul 8, 20244.08004.08003.92003.92003.92003,453
Jul 5, 20244.08004.08004.02004.02004.02002,498
Jul 4, 20244.02004.28004.02004.18004.18005,661
Jul 3, 20244.14004.14004.14004.14004.1400-
Jul 2, 20244.16004.16004.16004.16004.1600-
Jul 1, 20243.92004.20003.92004.20004.20004,710
Jun 28, 20243.86003.86003.76003.84003.8400602
Jun 27, 20243.94003.94003.94003.94003.9400-
Jun 26, 20243.94003.94003.94003.94003.9400-
Jun 25, 20243.96003.96003.96003.96003.9600-
Jun 24, 20243.98004.00003.92004.00004.00003,051
Jun 21, 20244.06004.06004.06004.06004.0600-
Jun 20, 20244.02004.06003.92004.06004.06001,479
Jun 19, 20244.14004.14004.14004.14004.1400-
Jun 18, 20244.14004.14004.14004.14004.1400-
Jun 17, 20244.10004.14004.10004.14004.1400800
Jun 14, 20244.42004.42004.12004.26004.26009,567
Jun 13, 20244.40004.42004.40004.42004.42001,051
Jun 12, 20244.50004.50004.46004.48004.48002,101
Jun 11, 20244.76004.76004.48004.66004.66006,247
Jun 10, 20244.88004.88004.78004.82004.82002,252
Jun 7, 20244.62004.76004.62004.76004.76001,363
Jun 6, 20244.40004.66004.40004.54004.54008,123
Jun 5, 20244.30004.40004.24004.36004.36001,023
Jun 4, 20244.16004.26004.16004.26004.2600307
Jun 3, 20244.10004.28004.10004.16004.16001,470
May 31, 20243.64003.96003.64003.96003.9600858
May 30, 20243.54003.70003.54003.70003.70006,526
May 29, 20243.46003.46003.46003.46003.4600-
May 28, 20243.48003.48003.48003.48003.4800-
May 27, 20243.50003.50003.50003.50003.5000-
May 24, 20243.50003.50003.48003.48003.4800828
May 23, 20243.50003.50003.50003.50003.5000-
May 22, 20243.52003.52003.52003.52003.52001,000
May 21, 20243.40003.52003.40003.50003.5000950
May 20, 20243.52003.52003.52003.52003.5200-
May 17, 20243.48003.62003.48003.50003.50003,383
May 16, 20243.42003.42003.42003.42003.4200-
May 15, 20243.44003.44003.44003.44003.4400-
May 14, 20243.42003.42003.42003.42003.4200-
May 13, 20243.42003.42003.42003.42003.4200-
May 10, 20243.34003.40003.34003.40003.4000800
May 9, 20243.42003.42003.30003.42003.42009,525
May 8, 20243.28003.48003.28003.48003.48005,524
May 7, 20243.36003.36003.36003.36003.3600-
May 6, 20243.36003.36003.36003.36003.36002,000
May 3, 20243.34003.34003.34003.34003.3400-
May 2, 20243.36003.36003.28003.28003.280040

Related Tickers

V6C.DE Viscom SE
3.1600
+1.94%
 
SMIT Schmitt Industries, Inc.
0.0217
0.00%
 
M7U.DE Nynomic AG
13.30
+0.38%
 
WATT Energous Corporation
0.2870
-1.03%
 
MVIS MicroVision, Inc.
1.1000
+0.92%
 
BKSY BlackSky Technology Inc.
8.84
+3.03%