XETRA - Delayed Quote EUR

Photon Energy N.V. (P7V.DE)

Compare
1.0450 0.0000 (0.00%)
As of November 27 at 5:35 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 27, 2024 1.0500 1.0600 1.0450 1.0450 1.0450 1,080
Nov 26, 2024 1.0500 1.0500 1.0400 1.0400 1.0400 2,000
Nov 25, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 -
Nov 22, 2024 1.0450 1.0450 1.0100 1.0100 1.0100 90
Nov 21, 2024 1.0150 1.0150 1.0150 1.0150 1.0150 -
Nov 20, 2024 1.0150 1.0150 1.0150 1.0150 1.0150 -
Nov 19, 2024 1.1750 1.1750 1.0000 1.0500 1.0500 8,065
Nov 18, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 15, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 14, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 13, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Nov 12, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 2,000
Nov 11, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 -
Nov 8, 2024 1.1850 1.2300 1.1850 1.2300 1.2300 593
Nov 7, 2024 1.2150 1.2150 1.2150 1.2150 1.2150 -
Nov 6, 2024 1.2400 1.2400 1.2200 1.2200 1.2200 2,000
Nov 5, 2024 1.2000 1.2300 1.1800 1.2300 1.2300 5,999
Nov 4, 2024 1.3050 1.3050 1.2500 1.2500 1.2500 1,020
Nov 1, 2024 1.2100 1.2100 1.2100 1.2100 1.2100 500
Oct 31, 2024 1.2200 1.2200 1.2100 1.2100 1.2100 400
Oct 30, 2024 1.2800 1.2800 1.2800 1.2800 1.2800 -
Oct 29, 2024 1.3200 1.3200 1.2800 1.2800 1.2800 3,500
Oct 28, 2024 1.3450 1.3450 1.3450 1.3450 1.3450 -
Oct 25, 2024 1.3450 1.3450 1.3450 1.3450 1.3450 -
Oct 24, 2024 1.3200 1.3650 1.3200 1.3650 1.3650 4
Oct 23, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Oct 22, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Oct 21, 2024 1.3700 1.3700 1.3700 1.3700 1.3700 -
Oct 18, 2024 1.3500 1.3700 1.3500 1.3700 1.3700 31
Oct 17, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 500
Oct 16, 2024 1.3550 1.3900 1.3550 1.3900 1.3900 900
Oct 15, 2024 1.3900 1.3900 1.3900 1.3900 1.3900 -
Oct 14, 2024 1.3500 1.3500 1.3500 1.3500 1.3500 -
Oct 11, 2024 1.3600 1.3600 1.3500 1.3500 1.3500 2,700
Oct 10, 2024 1.4000 1.4000 1.3800 1.3800 1.3800 600
Oct 9, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 8, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 7, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 4, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 3, 2024 1.4000 1.4000 1.4000 1.4000 1.4000 -
Oct 2, 2024 1.4300 1.4300 1.4050 1.4050 1.4050 2,000
Oct 1, 2024 1.5300 1.5300 1.4750 1.4750 1.4750 10
Sep 30, 2024 1.4750 1.4750 1.4750 1.4750 1.4750 -
Sep 27, 2024 1.4200 1.4750 1.4200 1.4750 1.4750 401
Sep 26, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 25, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 24, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 23, 2024 1.4700 1.4700 1.4700 1.4700 1.4700 -
Sep 20, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Sep 19, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Sep 18, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Sep 17, 2024 1.4900 1.4900 1.4900 1.4900 1.4900 -
Sep 16, 2024 1.5200 1.5200 1.4900 1.4900 1.4900 50
Sep 13, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Sep 12, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Sep 11, 2024 1.4650 1.4650 1.4650 1.4650 1.4650 -
Sep 10, 2024 1.5200 1.5200 1.4650 1.4650 1.4650 1
Sep 9, 2024 1.5100 1.5100 1.5100 1.5100 1.5100 2,000
Sep 6, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 5, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 4, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Sep 3, 2024 1.5250 1.5250 1.5250 1.5250 1.5250 -
Sep 2, 2024 1.5250 1.5250 1.5250 1.5250 1.5250 -
Aug 30, 2024 1.5250 1.5250 1.5250 1.5250 1.5250 -
Aug 29, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Aug 28, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Aug 27, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Aug 26, 2024 1.5750 1.5750 1.5750 1.5750 1.5750 -
Aug 23, 2024 1.5850 1.5850 1.5850 1.5850 1.5850 -
Aug 22, 2024 1.6000 1.6000 1.5850 1.5850 1.5850 3,279
Aug 21, 2024 1.6000 1.6000 1.5750 1.5750 1.5750 24,721
Aug 20, 2024 1.5800 1.6000 1.5600 1.5800 1.5800 22,781
Aug 19, 2024 1.5950 1.6000 1.5550 1.5550 1.5550 4,819
Aug 16, 2024 1.5950 1.6000 1.5550 1.5550 1.5550 25,413
Aug 15, 2024 1.5550 1.5550 1.5550 1.5550 1.5550 -
Aug 14, 2024 1.5950 1.6000 1.5650 1.5650 1.5650 7,039
Aug 13, 2024 1.5600 1.5850 1.5600 1.5850 1.5850 1,530
Aug 12, 2024 1.6050 1.6050 1.6050 1.6050 1.6050 -
Aug 9, 2024 1.6200 1.6200 1.6050 1.6050 1.6050 2,000
Aug 8, 2024 1.6950 1.6950 1.6600 1.6600 1.6600 50
Aug 7, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Aug 6, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 950
Aug 5, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Aug 2, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Aug 1, 2024 1.7000 1.7000 1.6600 1.6600 1.6600 897
Jul 31, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 30, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 29, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 26, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 25, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 24, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 23, 2024 1.6600 1.6600 1.6600 1.6600 1.6600 -
Jul 22, 2024 1.6950 1.6950 1.6550 1.6550 1.6550 1,863
Jul 19, 2024 1.6550 1.6550 1.6550 1.6550 1.6550 -
Jul 18, 2024 1.6300 1.6700 1.6300 1.6700 1.6700 700
Jul 17, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jul 16, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jul 15, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jul 12, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
Jul 11, 2024 1.7150 1.7150 1.6750 1.6750 1.6750 1
Jul 10, 2024 1.6750 1.6750 1.6750 1.6750 1.6750 -
Jul 9, 2024 1.6750 1.6750 1.6750 1.6750 1.6750 -
Jul 8, 2024 1.7000 1.7000 1.6850 1.6850 1.6850 2,000
Jul 5, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 4, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 3, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 60
Jul 2, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jul 1, 2024 1.6250 1.7000 1.6250 1.7000 1.7000 70
Jun 28, 2024 1.7350 1.7350 1.7000 1.7000 1.7000 131
Jun 27, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 -
Jun 26, 2024 1.6650 1.6800 1.6600 1.6800 1.6800 2,170
Jun 25, 2024 1.6650 1.7100 1.6650 1.7100 1.7100 1,000
Jun 24, 2024 1.7050 1.7100 1.6950 1.7100 1.7100 21,064
Jun 21, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 20, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 19, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 18, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 -
Jun 17, 2024 1.7000 1.7000 1.6900 1.6900 1.6900 1,037
Jun 14, 2024 1.7350 1.7350 1.7350 1.7350 1.7350 -
Jun 13, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 200
Jun 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 360
Jun 11, 2024 1.7400 1.7800 1.7200 1.7800 1.7800 1,502
Jun 10, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 7, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 6, 2024 1.7750 1.7750 1.7500 1.7500 1.7500 60
Jun 5, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 4, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Jun 3, 2024 1.7600 1.7750 1.7500 1.7500 1.7500 600
May 31, 2024 1.7400 1.7400 1.7200 1.7200 1.7200 200
May 30, 2024 1.7050 1.7400 1.7050 1.7400 1.7400 1,020
May 29, 2024 1.7450 1.7450 1.7450 1.7450 1.7450 -
May 28, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
May 27, 2024 1.7900 1.7900 1.7200 1.7400 1.7400 420
May 24, 2024 1.7450 1.7450 1.7450 1.7450 1.7450 -
May 23, 2024 1.7450 1.7450 1.7450 1.7450 1.7450 -
May 22, 2024 1.7900 1.7900 1.7450 1.7450 1.7450 18
May 21, 2024 1.7800 1.7800 1.7600 1.7600 1.7600 1,000
May 20, 2024 1.7500 1.7800 1.7500 1.7700 1.7700 2,000
May 17, 2024 1.7750 1.7800 1.7400 1.7400 1.7400 1,000
May 16, 2024 1.6850 1.7400 1.6850 1.7400 1.7400 40
May 15, 2024 1.7800 1.7800 1.7400 1.7400 1.7400 1
May 14, 2024 1.7450 1.8000 1.7300 1.7300 1.7300 6,031
May 13, 2024 1.6950 1.6950 1.6950 1.6950 1.6950 -
May 10, 2024 1.6100 1.6800 1.6100 1.6800 1.6800 150
May 9, 2024 1.6900 1.6900 1.6900 1.6900 1.6900 1,100
May 8, 2024 1.6650 1.6650 1.6650 1.6650 1.6650 -
May 7, 2024 1.7000 1.7350 1.6900 1.6900 1.6900 4,000
May 6, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
May 3, 2024 1.7600 1.7600 1.7350 1.7350 1.7350 1,000
May 2, 2024 1.6850 1.7150 1.6400 1.7150 1.7150 8,664
Apr 30, 2024 1.7200 1.7200 1.7200 1.7200 1.7200 -
Apr 29, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Apr 26, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Apr 25, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 8,402
Apr 24, 2024 1.7400 1.7400 1.7400 1.7400 1.7400 -
Apr 23, 2024 1.7400 1.7400 1.6600 1.7050 1.7050 26,530
Apr 22, 2024 1.7800 1.7800 1.7800 1.7800 1.7800 -
Apr 19, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 18, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 17, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 16, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 15, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 12, 2024 1.7450 1.7850 1.7450 1.7850 1.7850 1,237
Apr 11, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 10, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 9, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 8, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 5, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 4, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 3, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Apr 2, 2024 1.7850 1.7850 1.7850 1.7850 1.7850 -
Mar 28, 2024 1.7860 1.7860 1.7860 1.7860 1.7860 -
Mar 27, 2024 1.7860 1.7860 1.7860 1.7860 1.7860 -
Mar 26, 2024 1.7860 1.7860 1.7860 1.7860 1.7860 -
Mar 25, 2024 1.7420 1.7860 1.7420 1.7860 1.7860 171
Mar 22, 2024 1.8400 1.8400 1.8240 1.8240 1.8240 18
Mar 21, 2024 1.8100 1.8100 1.7900 1.7900 1.7900 3,220
Mar 20, 2024 1.7680 1.8000 1.7680 1.7900 1.7900 3,941
Mar 19, 2024 1.7620 1.7620 1.7360 1.7360 1.7360 1,000
Mar 18, 2024 1.8280 1.8280 1.7960 1.7960 1.7960 37
Mar 15, 2024 1.7960 1.7960 1.7960 1.7960 1.7960 -
Mar 14, 2024 1.7960 1.7960 1.7960 1.7960 1.7960 -
Mar 13, 2024 1.7960 1.7960 1.7960 1.7960 1.7960 -
Mar 12, 2024 1.7960 1.7960 1.7960 1.7960 1.7960 -
Mar 11, 2024 1.8360 1.8360 1.7960 1.7960 1.7960 216
Mar 8, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Mar 7, 2024 1.7620 1.8000 1.7620 1.8000 1.8000 1
Mar 6, 2024 1.8400 1.8400 1.8400 1.8400 1.8400 -
Mar 5, 2024 1.8480 1.8480 1.8480 1.8480 1.8480 -
Mar 4, 2024 1.8100 1.8480 1.8100 1.8480 1.8480 103
Mar 1, 2024 1.8300 1.8660 1.8300 1.8660 1.8660 1,150
Feb 29, 2024 1.8980 1.9000 1.8660 1.8660 1.8660 2,999
Feb 28, 2024 1.8660 1.8660 1.8660 1.8660 1.8660 -
Feb 27, 2024 1.8420 1.8660 1.8420 1.8660 1.8660 8,000
Feb 26, 2024 1.8420 1.8860 1.8420 1.8860 1.8860 1,500
Feb 23, 2024 1.8860 1.8860 1.8860 1.8860 1.8860 -
Feb 22, 2024 1.8980 1.9000 1.8800 1.8800 1.8800 3,026
Feb 21, 2024 1.8980 1.8980 1.8000 1.8500 1.8500 14,099
Feb 20, 2024 1.9000 1.9000 1.7600 1.8500 1.8500 24,196
Feb 19, 2024 1.9220 1.9500 1.9200 1.9500 1.9500 1,270
Feb 16, 2024 1.9900 1.9900 1.9760 1.9760 1.9760 2,000
Feb 15, 2024 1.9500 1.9500 1.9300 1.9360 1.9360 1,000
Feb 14, 2024 1.9760 1.9760 1.9760 1.9760 1.9760 -
Feb 13, 2024 1.9760 1.9760 1.9760 1.9760 1.9760 -
Feb 12, 2024 1.9760 1.9760 1.9760 1.9760 1.9760 -
Feb 9, 2024 1.9700 1.9760 1.9700 1.9760 1.9760 1,054
Feb 8, 2024 2.0200 2.0200 2.0000 2.0100 2.0100 1,400
Feb 7, 2024 2.0450 2.0450 2.0450 2.0450 2.0450 -
Feb 6, 2024 2.0350 2.0350 2.0350 2.0350 2.0350 -
Feb 5, 2024 2.0000 2.0500 2.0000 2.0500 2.0500 400
Feb 2, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 -
Feb 1, 2024 2.0800 2.1150 2.0200 2.0500 2.0500 4,639
Jan 31, 2024 2.0950 2.1000 2.0600 2.0600 2.0600 7,559
Jan 30, 2024 2.0750 2.1000 2.0350 2.1000 2.1000 3,161
Jan 29, 2024 2.0950 2.1000 1.9800 2.0400 2.0400 10,279
Jan 26, 2024 2.0550 2.0900 2.0500 2.0500 2.0500 7,506
Jan 25, 2024 2.0550 2.0600 2.0050 2.0500 2.0500 11,590
Jan 24, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 23, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 22, 2024 1.9420 2.0000 1.9420 2.0000 2.0000 602
Jan 19, 2024 1.8920 2.0000 1.8920 1.9960 1.9960 5,850
Jan 18, 2024 1.9260 1.9260 1.9260 1.9260 1.9260 -
Jan 17, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jan 16, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jan 15, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jan 12, 2024 1.9400 1.9400 1.9400 1.9400 1.9400 -
Jan 11, 2024 1.9800 1.9800 1.9000 1.9400 1.9400 1,280
Jan 10, 2024 1.9000 1.9300 1.9000 1.9300 1.9300 580
Jan 9, 2024 1.9380 1.9800 1.8860 1.8860 1.8860 3,402
Jan 8, 2024 1.8960 1.8960 1.8960 1.8960 1.8960 -
Jan 5, 2024 1.9380 1.9380 1.8960 1.8960 1.8960 500
Jan 4, 2024 1.9380 1.9380 1.8960 1.8960 1.8960 500
Jan 3, 2024 1.8780 1.8960 1.8780 1.8960 1.8960 2,100
Jan 2, 2024 1.8300 1.8300 1.8300 1.8300 1.8300 -
Dec 29, 2023 1.8380 1.8380 1.8300 1.8300 1.8300 186
Dec 28, 2023 1.7900 1.7900 1.7900 1.7900 1.7900 -
Dec 27, 2023 1.8000 1.8000 1.7900 1.7900 1.7900 2,000
Dec 22, 2023 1.8500 1.8500 1.8500 1.8500 1.8500 -
Dec 21, 2023 1.8500 1.8500 1.8500 1.8500 1.8500 -
Dec 20, 2023 1.8500 1.8500 1.8500 1.8500 1.8500 -
Dec 19, 2023 1.8500 1.8500 1.8400 1.8400 1.8400 2,160
Dec 18, 2023 1.8960 1.8960 1.8960 1.8960 1.8960 -
Dec 15, 2023 1.9120 1.9120 1.8960 1.8960 1.8960 4,000
Dec 14, 2023 1.9540 1.9540 1.9540 1.9540 1.9540 -
Dec 13, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Dec 12, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Dec 11, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Dec 8, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Dec 7, 2023 1.9300 1.9300 1.9300 1.9300 1.9300 -
Dec 6, 2023 1.8820 1.9300 1.8820 1.9300 1.9300 450
Dec 5, 2023 1.9400 1.9400 1.9400 1.9400 1.9400 -
Dec 4, 2023 1.9660 1.9660 1.9660 1.9660 1.9660 -
Dec 1, 2023 1.9560 1.9560 1.9560 1.9560 1.9560 -
Nov 30, 2023 1.9520 1.9560 1.9500 1.9560 1.9560 2,845
Nov 29, 2023 1.9900 1.9900 1.9900 1.9900 1.9900 -
Nov 28, 2023 2.0000 2.0000 1.9900 1.9900 1.9900 550

Related Tickers

F3A.DE First Solar, Inc.
183.38
+1.06%
 
E0P.DE Enphase Energy, Inc.
69.13
+2.54%
 
HRPK.DE 7C Solarparken AG
1.9180
-0.21%
 
S92.DE SMA Solar Technology AG
13.50
+1.89%