XETRA - Delayed Quote EUR

Planoptik AG (P4O.DE)

Compare
3.7200
+0.0200
+(0.54%)
At close: January 17 at 5:36:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 30, 20243.36003.36003.26003.30003.30004,604
Apr 29, 20243.24003.30003.24003.30003.300030
Apr 26, 20243.28003.34003.28003.28003.28002,913
Apr 25, 20243.24003.24003.24003.24003.2400-
Apr 24, 20243.26003.26003.26003.26003.26003,100
Apr 23, 20243.24003.24003.22003.22003.22001,550
Apr 22, 20243.24003.24003.22003.22003.22003,466
Apr 19, 20243.20003.24003.20003.24003.24001,600
Apr 18, 20243.10003.12003.10003.12003.12003,094
Apr 17, 20243.26003.26003.04003.04003.0400900
Apr 16, 20243.34003.34003.34003.34003.3400-
Apr 15, 20243.34003.34003.34003.34003.3400-
Apr 12, 20243.34003.34003.34003.34003.3400-
Apr 11, 20243.30003.30003.30003.30003.3000-
Apr 10, 20243.30003.30003.30003.30003.3000-
Apr 9, 20243.30003.30003.30003.30003.3000-
Apr 8, 20243.30003.30003.30003.30003.3000-
Apr 5, 20243.34003.34003.26003.30003.30002,900
Apr 4, 20243.34003.44003.34003.44003.4400826
Apr 3, 20243.26003.32003.26003.32003.32002,171
Apr 2, 20243.20003.20003.20003.20003.2000-
Mar 28, 20243.18003.18003.04003.12003.12004,953
Mar 27, 20243.24003.24003.24003.24003.2400-
Mar 26, 20243.30003.30003.18003.22003.22003,850
Mar 25, 20243.30003.30003.14003.20003.20001,000
Mar 22, 20243.20003.22003.20003.22003.22001,000
Mar 21, 20243.16003.26003.16003.26003.260011,587
Mar 20, 20243.10003.10003.10003.10003.10001,573
Mar 19, 20243.18003.18003.18003.18003.1800-
Mar 18, 20243.20003.20003.16003.16003.16004,368
Mar 15, 20243.18003.18003.18003.18003.1800-
Mar 14, 20243.18003.18003.18003.18003.1800-
Mar 13, 20243.18003.18003.18003.18003.1800-
Mar 12, 20243.18003.18003.18003.18003.1800-
Mar 11, 20243.12003.14003.12003.14003.14001,649
Mar 8, 20243.08003.08003.08003.08003.0800-
Mar 7, 20243.12003.12003.02003.12003.12003,000
Mar 6, 20243.06003.06003.06003.06003.0600-
Mar 5, 20243.04003.06003.04003.06003.060045
Mar 4, 20243.02003.02003.02003.02003.0200-
Mar 1, 20242.96003.06002.96003.06003.0600840
Feb 29, 20243.08003.08003.08003.08003.0800-
Feb 28, 20243.08003.08003.08003.08003.0800-
Feb 27, 20243.10003.10003.10003.10003.1000-
Feb 26, 20243.10003.10003.10003.10003.1000-
Feb 23, 20243.10003.12003.00003.06003.06007,871
Feb 22, 20242.98002.98002.98002.98002.9800-
Feb 21, 20242.94002.98002.92002.98002.98002,400
Feb 20, 20243.00003.00002.96002.96002.9600400
Feb 19, 20242.90003.08002.90003.00003.00004,735
Feb 16, 20242.90003.00002.90003.00003.00002,137
Feb 15, 20242.76002.86002.76002.86002.860060
Feb 14, 20242.86002.86002.86002.86002.8600-
Feb 13, 20242.78002.84002.78002.84002.84002,033
Feb 12, 20242.84002.84002.84002.84002.8400-
Feb 9, 20242.84002.88002.84002.88002.88002,000
Feb 8, 20242.92002.92002.92002.92002.9200-
Feb 7, 20242.84002.84002.82002.82002.82001,000
Feb 6, 20242.92002.92002.92002.92002.9200-
Feb 5, 20242.94002.94002.80002.86002.86004,063
Feb 2, 20242.94002.96002.94002.96002.96001,269
Feb 1, 20242.96002.96002.96002.96002.9600-
Jan 31, 20243.02003.02003.02003.02003.0200130
Jan 30, 20243.02003.02003.02003.02003.02001,624
Jan 29, 20243.06003.06003.06003.06003.0600-
Jan 26, 20243.04003.08003.02003.08003.08004,593
Jan 25, 20243.04003.10003.04003.10003.10001
Jan 24, 20243.04003.10003.04003.10003.10001,500
Jan 23, 20242.94002.94002.94002.94002.94001,775
Jan 22, 20243.02003.12003.02003.12003.12004,783
Jan 19, 20242.94003.00002.94003.00003.00006,204
Jan 18, 20242.88002.88002.88002.88002.8800-
Jan 17, 20242.88002.88002.88002.88002.8800-