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

XETRA - Delayed Quote EUR

Photon Energy N.V. (P7V.DE)

Compare
0.8100
0.0000
(0.00%)
As of April 9 at 5:35:36 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.81000.81000.81000.81000.810011,000
Apr 8, 20250.74800.81000.74800.81000.810011,000
Apr 7, 20250.74800.74800.72000.73000.730080
Apr 4, 20250.82000.82000.77000.77000.77001,360
Apr 3, 20250.86800.86800.84600.84600.8460100
Apr 2, 20250.85000.85000.85000.85000.85001,000
Apr 1, 20250.85600.85600.85600.85600.8560-
Mar 31, 20250.86000.86000.86000.86000.8600-
Mar 28, 20250.87000.87000.87000.87000.8700-
Mar 27, 20250.87000.87000.87000.87000.8700-
Mar 26, 20250.87000.87000.87000.87000.8700-
Mar 25, 20250.87000.87000.87000.87000.8700-
Mar 24, 20250.87600.87600.87600.87600.8760-
Mar 21, 20250.84000.87600.84000.87600.8760500
Mar 20, 20250.87000.87000.87000.87000.8700-
Mar 19, 20250.89600.89600.89600.89600.8960-
Mar 18, 20250.87600.87600.87600.87600.8760-
Mar 17, 20250.87600.87600.87600.87600.8760-
Mar 14, 20250.87600.87600.87600.87600.8760-
Mar 13, 20250.87600.87600.87600.87600.8760-
Mar 12, 20250.87600.87600.87600.87600.8760-
Mar 11, 20250.90000.90000.88000.88000.880012,000
Mar 10, 20250.86000.86000.86000.86000.8600-
Mar 7, 20250.86000.86000.86000.86000.8600-
Mar 6, 20250.88000.88000.86000.86000.8600260
Mar 5, 20250.91000.91000.91000.91000.9100-
Mar 4, 20250.91000.91000.91000.91000.9100-
Mar 3, 20250.91000.91000.91000.91000.9100-
Feb 28, 20250.91000.91000.91000.91000.9100-
Feb 27, 20250.91000.91000.91000.91000.9100-
Feb 26, 20250.91000.91000.91000.91000.9100-
Feb 25, 20250.91000.91000.91000.91000.9100-
Feb 24, 20250.91000.91000.91000.91000.9100-
Feb 21, 20250.92000.92000.92000.92000.9200-
Feb 20, 20250.95000.95000.92000.92000.92002,000
Feb 19, 20250.93600.93600.93600.93600.9360-
Feb 18, 20250.94000.94000.94000.94000.9400-
Feb 17, 20250.93000.94000.93000.94000.9400550
Feb 14, 20250.99000.99000.96600.96600.9660150
Feb 13, 20250.94000.95000.94000.95000.95002,000
Feb 12, 20250.98000.98000.98000.98000.9800-
Feb 11, 20250.98000.98000.98000.98000.9800-
Feb 10, 20250.98000.98000.98000.98000.9800-
Feb 7, 20250.98000.98000.98000.98000.9800-
Feb 6, 20250.98000.98000.98000.98000.9800-
Feb 5, 20250.98000.98000.98000.98000.9800-
Feb 4, 20250.98200.98200.98200.98200.9820-
Feb 3, 20250.98600.98600.98600.98600.9860-
Jan 31, 20250.98600.98600.98600.98600.9860-
Jan 30, 20250.98600.98600.98600.98600.9860-
Jan 29, 20250.98600.98600.98600.98600.9860-
Jan 28, 20251.00001.00000.98600.98600.986012,303
Jan 27, 20251.02001.02001.02001.02001.0200-
Jan 24, 20251.01001.01001.01001.01001.0100-
Jan 23, 20251.01001.01001.01001.01001.0100-
Jan 22, 20251.01001.01001.01001.01001.0100-
Jan 21, 20251.05501.05501.05501.05501.0550-
Jan 20, 20251.05501.05501.05501.05501.0550-
Jan 17, 20251.05501.05501.05501.05501.0550-
Jan 16, 20251.05501.05501.05501.05501.0550-
Jan 15, 20251.06001.08001.04501.04501.04502,900
Jan 14, 20251.03501.03501.03501.03501.0350-
Jan 13, 20251.03501.03501.03501.03501.0350-
Jan 10, 20251.03501.03501.03501.03501.0350-
Jan 9, 20251.06001.06001.03501.03501.03501,000
Jan 8, 20251.03501.03501.03501.03501.0350-
Jan 7, 20251.03501.03501.03501.03501.0350-
Jan 6, 20250.96001.05000.96001.03501.03506,975
Jan 3, 20250.93000.93000.93000.93000.9300-
Jan 2, 20250.93200.93200.93000.93000.9300600
Dec 30, 20240.92000.92000.92000.92000.9200-
Dec 27, 20240.92400.92400.92000.92000.92002,300
Dec 23, 20240.90600.90600.81000.81000.81006,833
Dec 20, 20240.91000.91000.91000.91000.9100-
Dec 19, 20240.95000.95000.91200.91200.91202,000
Dec 18, 20240.95000.95000.95000.95000.95002,100
Dec 17, 20240.87600.89000.85000.89000.89004,000
Dec 16, 20240.85600.85600.85600.85600.8560-
Dec 13, 20240.90000.90000.87000.87000.87001,500
Dec 12, 20240.93000.94000.93000.94000.9400629
Dec 11, 20240.96600.96600.96600.96600.9660-
Dec 10, 20240.94800.94800.94800.94800.9480-
Dec 9, 20240.94800.94800.94800.94800.9480-
Dec 6, 20240.98000.99000.96600.96600.96602,710
Dec 5, 20241.05001.05001.05001.05001.0500-
Dec 4, 20241.05001.05001.05001.05001.050020
Dec 3, 20241.01501.03001.01001.03001.03002,749
Dec 2, 20241.06001.06001.04001.04001.0400100
Nov 29, 20240.99201.04000.99201.04001.040080
Nov 28, 20241.04501.04501.04501.04501.0450-
Nov 27, 20241.05001.06001.04501.04501.04501,080
Nov 26, 20241.05001.05001.04001.04001.04002,000
Nov 25, 20241.01001.01001.01001.01001.0100-
Nov 22, 20241.04501.04501.01001.01001.010090
Nov 21, 20241.01501.01501.01501.01501.0150-
Nov 20, 20241.01501.01501.01501.01501.0150-
Nov 19, 20241.17501.17501.00001.05001.05008,065
Nov 18, 20241.15001.15001.15001.15001.1500-
Nov 15, 20241.15001.15001.15001.15001.1500-
Nov 14, 20241.15001.15001.15001.15001.1500-
Nov 13, 20241.15001.15001.15001.15001.1500-
Nov 12, 20241.18001.18001.15001.15001.15002,000
Nov 11, 20241.21501.21501.21501.21501.2150-
Nov 8, 20241.18501.23001.18501.23001.2300593
Nov 7, 20241.21501.21501.21501.21501.2150-
Nov 6, 20241.24001.24001.22001.22001.22002,000
Nov 5, 20241.20001.23001.18001.23001.23005,999
Nov 4, 20241.30501.30501.25001.25001.25001,020
Nov 1, 20241.21001.21001.21001.21001.2100500
Oct 31, 20241.22001.22001.21001.21001.2100400
Oct 30, 20241.28001.28001.28001.28001.2800-
Oct 29, 20241.32001.32001.28001.28001.28003,500
Oct 28, 20241.34501.34501.34501.34501.3450-
Oct 25, 20241.34501.34501.34501.34501.3450-
Oct 24, 20241.32001.36501.32001.36501.36504
Oct 23, 20241.37001.37001.37001.37001.3700-
Oct 22, 20241.37001.37001.37001.37001.3700-
Oct 21, 20241.37001.37001.37001.37001.3700-
Oct 18, 20241.35001.37001.35001.37001.370031
Oct 17, 20241.39001.39001.39001.39001.3900500
Oct 16, 20241.35501.39001.35501.39001.3900900
Oct 15, 20241.39001.39001.39001.39001.3900-
Oct 14, 20241.35001.35001.35001.35001.3500-
Oct 11, 20241.36001.36001.35001.35001.35002,700
Oct 10, 20241.40001.40001.38001.38001.3800600
Oct 9, 20241.40001.40001.40001.40001.4000-
Oct 8, 20241.40001.40001.40001.40001.4000-
Oct 7, 20241.40001.40001.40001.40001.4000-
Oct 4, 20241.40001.40001.40001.40001.4000-
Oct 3, 20241.40001.40001.40001.40001.4000-
Oct 2, 20241.43001.43001.40501.40501.40502,000
Oct 1, 20241.53001.53001.47501.47501.475010
Sep 30, 20241.47501.47501.47501.47501.4750-
Sep 27, 20241.42001.47501.42001.47501.4750401
Sep 26, 20241.47001.47001.47001.47001.4700-
Sep 25, 20241.47001.47001.47001.47001.4700-
Sep 24, 20241.47001.47001.47001.47001.4700-
Sep 23, 20241.47001.47001.47001.47001.4700-
Sep 20, 20241.49001.49001.49001.49001.4900-
Sep 19, 20241.49001.49001.49001.49001.4900-
Sep 18, 20241.49001.49001.49001.49001.4900-
Sep 17, 20241.49001.49001.49001.49001.4900-
Sep 16, 20241.52001.52001.49001.49001.490050
Sep 13, 20241.46501.46501.46501.46501.4650-
Sep 12, 20241.46501.46501.46501.46501.4650-
Sep 11, 20241.46501.46501.46501.46501.4650-
Sep 10, 20241.52001.52001.46501.46501.46501
Sep 9, 20241.51001.51001.51001.51001.51002,000
Sep 6, 20241.55001.55001.55001.55001.5500-
Sep 5, 20241.55001.55001.55001.55001.5500-
Sep 4, 20241.55001.55001.55001.55001.5500-
Sep 3, 20241.52501.52501.52501.52501.5250-
Sep 2, 20241.52501.52501.52501.52501.5250-
Aug 30, 20241.52501.52501.52501.52501.5250-
Aug 29, 20241.57501.57501.57501.57501.5750-
Aug 28, 20241.57501.57501.57501.57501.5750-
Aug 27, 20241.57501.57501.57501.57501.5750-
Aug 26, 20241.57501.57501.57501.57501.5750-
Aug 23, 20241.58501.58501.58501.58501.5850-
Aug 22, 20241.60001.60001.58501.58501.58503,279
Aug 21, 20241.60001.60001.57501.57501.575024,721
Aug 20, 20241.58001.60001.56001.58001.580022,781
Aug 19, 20241.59501.60001.55501.55501.55504,819
Aug 16, 20241.59501.60001.55501.55501.555025,413
Aug 15, 20241.55501.55501.55501.55501.5550-
Aug 14, 20241.59501.60001.56501.56501.56507,039
Aug 13, 20241.56001.58501.56001.58501.58501,530
Aug 12, 20241.60501.60501.60501.60501.6050-
Aug 9, 20241.62001.62001.60501.60501.60502,000
Aug 8, 20241.69501.69501.66001.66001.660050
Aug 7, 20241.66001.66001.66001.66001.6600-
Aug 6, 20241.66001.66001.66001.66001.6600950
Aug 5, 20241.66001.66001.66001.66001.6600-
Aug 2, 20241.66001.66001.66001.66001.6600-
Aug 1, 20241.70001.70001.66001.66001.6600897
Jul 31, 20241.66001.66001.66001.66001.6600-
Jul 30, 20241.66001.66001.66001.66001.6600-
Jul 29, 20241.66001.66001.66001.66001.6600-
Jul 26, 20241.66001.66001.66001.66001.6600-
Jul 25, 20241.66001.66001.66001.66001.6600-
Jul 24, 20241.66001.66001.66001.66001.6600-
Jul 23, 20241.66001.66001.66001.66001.6600-
Jul 22, 20241.69501.69501.65501.65501.65501,863
Jul 19, 20241.65501.65501.65501.65501.6550-
Jul 18, 20241.63001.67001.63001.67001.6700700
Jul 17, 20241.66501.66501.66501.66501.6650-
Jul 16, 20241.66501.66501.66501.66501.6650-
Jul 15, 20241.66501.66501.66501.66501.6650-
Jul 12, 20241.66501.66501.66501.66501.6650-
Jul 11, 20241.71501.71501.67501.67501.67501
Jul 10, 20241.67501.67501.67501.67501.6750-
Jul 9, 20241.67501.67501.67501.67501.6750-
Jul 8, 20241.70001.70001.68501.68501.68502,000
Jul 5, 20241.75001.75001.75001.75001.7500-
Jul 4, 20241.75001.75001.75001.75001.7500-
Jul 3, 20241.75001.75001.75001.75001.750060
Jul 2, 20241.75001.75001.75001.75001.7500-
Jul 1, 20241.62501.70001.62501.70001.700070
Jun 28, 20241.73501.73501.70001.70001.7000131
Jun 27, 20241.68001.68001.68001.68001.6800-
Jun 26, 20241.66501.68001.66001.68001.68002,170
Jun 25, 20241.66501.71001.66501.71001.71001,000
Jun 24, 20241.70501.71001.69501.71001.710021,064
Jun 21, 20241.75001.75001.75001.75001.7500-
Jun 20, 20241.75001.75001.75001.75001.7500-
Jun 19, 20241.75001.75001.75001.75001.7500-
Jun 18, 20241.69001.69001.69001.69001.6900-
Jun 17, 20241.70001.70001.69001.69001.69001,037
Jun 14, 20241.73501.73501.73501.73501.7350-
Jun 13, 20241.75001.75001.75001.75001.7500200
Jun 12, 20241.75001.75001.75001.75001.7500360
Jun 11, 20241.74001.78001.72001.78001.78001,502
Jun 10, 20241.75001.75001.75001.75001.7500-
Jun 7, 20241.75001.75001.75001.75001.7500-
Jun 6, 20241.77501.77501.75001.75001.750060
Jun 5, 20241.75001.75001.75001.75001.7500-
Jun 4, 20241.75001.75001.75001.75001.7500-
Jun 3, 20241.76001.77501.75001.75001.7500600
May 31, 20241.74001.74001.72001.72001.7200200
May 30, 20241.70501.74001.70501.74001.74001,020
May 29, 20241.74501.74501.74501.74501.7450-
May 28, 20241.74001.74001.74001.74001.7400-
May 27, 20241.79001.79001.72001.74001.7400420
May 24, 20241.74501.74501.74501.74501.7450-
May 23, 20241.74501.74501.74501.74501.7450-
May 22, 20241.79001.79001.74501.74501.745018
May 21, 20241.78001.78001.76001.76001.76001,000
May 20, 20241.75001.78001.75001.77001.77002,000
May 17, 20241.77501.78001.74001.74001.74001,000
May 16, 20241.68501.74001.68501.74001.740040
May 15, 20241.78001.78001.74001.74001.74001
May 14, 20241.74501.80001.73001.73001.73006,031
May 13, 20241.69501.69501.69501.69501.6950-
May 10, 20241.61001.68001.61001.68001.6800150
May 9, 20241.69001.69001.69001.69001.69001,100
May 8, 20241.66501.66501.66501.66501.6650-
May 7, 20241.70001.73501.69001.69001.69004,000
May 6, 20241.74001.74001.74001.74001.7400-
May 3, 20241.76001.76001.73501.73501.73501,000
May 2, 20241.68501.71501.64001.71501.71508,664
Apr 30, 20241.72001.72001.72001.72001.7200-
Apr 29, 20241.74001.74001.74001.74001.7400-
Apr 26, 20241.74001.74001.74001.74001.7400-
Apr 25, 20241.74001.74001.74001.74001.74008,402
Apr 24, 20241.74001.74001.74001.74001.7400-
Apr 23, 20241.74001.74001.66001.70501.705026,530
Apr 22, 20241.78001.78001.78001.78001.7800-
Apr 19, 20241.78501.78501.78501.78501.7850-
Apr 18, 20241.78501.78501.78501.78501.7850-
Apr 17, 20241.78501.78501.78501.78501.7850-
Apr 16, 20241.78501.78501.78501.78501.7850-
Apr 15, 20241.78501.78501.78501.78501.7850-
Apr 12, 20241.74501.78501.74501.78501.78501,237
Apr 11, 20241.78501.78501.78501.78501.7850-
Apr 10, 20241.78501.78501.78501.78501.7850-

Related Tickers

F3A.DE First Solar, Inc.
115.40
+7.91%
 
E0P.DE Enphase Energy, Inc.
47.94
+8.23%
 
HRPK.DE 7C Solarparken AG
1.9620
-0.71%
 
S92.DE SMA Solar Technology AG
13.69
+12.31%