Munich - Delayed Quote EUR

Plug Power Inc (PLUN.MU)

Compare
2.7285
+0.0300
+(1.11%)
As of 8:12:49 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20252.72852.72852.72852.72852.7285-
Jan 14, 20252.67652.88302.57952.57952.57951,784
Jan 13, 20252.78102.78102.77452.77452.77452,300
Jan 10, 20252.60552.61402.60552.61402.61402,000
Jan 9, 20252.52352.60552.52352.60552.60559,050
Jan 8, 20252.85302.85602.53852.53852.53851,176
Jan 7, 20253.05003.28852.93703.07453.07457,926
Jan 6, 20252.61953.05002.61953.05003.050010,472
Jan 3, 20252.25802.44452.25802.44452.44457,722
Jan 2, 20252.15502.15502.11852.12002.12001,200
Dec 30, 20242.26302.26302.26302.26302.2630-
Dec 27, 20242.30202.30202.23302.23302.23301,075
Dec 23, 20242.45952.50002.45952.50002.50001,600
Dec 20, 20242.17552.45952.11002.45952.45952,100
Dec 19, 20242.16002.16002.16002.16002.1600200
Dec 18, 20242.32602.33352.32602.33352.3335480
Dec 17, 20242.29952.29952.29952.29952.2995-
Dec 16, 20242.29902.29902.29902.29902.2990-
Dec 13, 20242.30802.30802.28502.28502.28501,500
Dec 12, 20242.36602.36602.36602.36602.3660-
Dec 11, 20242.37102.40002.36602.36602.36606,580
Dec 10, 20242.55302.60952.36752.36752.36753,050
Dec 9, 20242.25552.55302.25552.55302.553061
Dec 6, 20242.30502.30502.30502.30502.3050-
Dec 5, 20241.99382.39701.99382.30502.305013,090
Dec 4, 20241.95881.97841.95881.97841.97848,090
Dec 3, 20242.17002.20651.98001.98001.98006,400
Dec 2, 20242.13402.16102.11652.16102.16101,800
Nov 29, 20241.99702.13401.99702.13402.1340150
Nov 28, 20241.99261.99261.99261.99261.9926-
Nov 27, 20241.98661.98661.98661.98661.9866-
Nov 26, 20242.09102.09102.01302.01302.01302,432
Nov 25, 20241.84782.07301.84782.07302.07302,000
Nov 22, 20241.80521.80521.79861.79861.798650
Nov 21, 20241.80521.80521.80521.80521.8052-
Nov 20, 20241.83681.83681.80521.80521.80521,050
Nov 19, 20241.89561.89561.89561.89561.8956-
Nov 18, 20241.77741.90761.77741.90761.90763,394
Nov 15, 20241.85281.85281.76461.77741.7774894
Nov 14, 20241.82481.82481.82481.82481.82481,450
Nov 13, 20241.77461.92001.75921.92001.92001,600
Nov 12, 20241.84921.86801.74001.74001.74002,715
Nov 11, 20241.90161.90161.90161.90161.9016-
Nov 8, 20241.87861.90961.87861.90961.90966,241
Nov 7, 20241.85601.90741.84321.84321.84323,209
Nov 6, 20242.07902.07901.78441.80141.80148,155
Nov 5, 20242.26902.27802.23602.27802.27804,800
Nov 4, 20241.92781.98601.92001.98601.98604,500
Nov 1, 20241.84542.00751.84541.99881.99881,370
Oct 31, 20241.85221.85221.85221.85221.8522100
Oct 30, 20241.95481.95481.85221.85221.85223,183
Oct 29, 20242.05402.05401.94741.94741.94741,500
Oct 28, 20241.98321.98321.98321.98321.9832-
Oct 25, 20241.96981.97241.96981.97241.972450
Oct 24, 20241.96981.96981.96981.96981.9698-
Oct 23, 20242.07052.07052.04952.04952.0495380
Oct 22, 20242.18152.18152.08902.08902.08905,450
Oct 21, 20242.04102.04102.02002.02002.0200454
Oct 18, 20241.89001.89001.89001.89001.8900-
Oct 17, 20241.90761.90761.90761.90761.9076-
Oct 16, 20241.90961.90961.90761.90761.9076111
Oct 15, 20241.91021.91021.91021.91021.9102-
Oct 14, 20241.95041.95041.90601.90601.906084
Oct 11, 20241.80001.93841.80001.93841.93845,290
Oct 10, 20241.87881.87881.80001.80001.8000850
Oct 9, 20241.89341.89341.89341.89341.8934-
Oct 8, 20241.98021.98021.92141.92141.92141,000
Oct 7, 20241.95541.95541.92081.92081.9208525
Oct 4, 20241.86301.89501.86301.89501.895050
Oct 3, 20241.95441.95441.85301.85301.8530262
Oct 2, 20241.84741.85641.84741.85021.8502595
Oct 1, 20242.02902.04002.02902.04002.0400500
Sep 30, 20242.02902.02902.02902.02902.0290-
Sep 27, 20241.85121.85121.84441.84441.84441,000
Sep 26, 20241.78981.80461.77021.80461.8046130
Sep 25, 20241.84981.84981.84981.84981.8498-
Sep 24, 20241.76801.85381.76801.85381.85381,704
Sep 23, 20241.76801.76801.76801.76801.7680-
Sep 20, 20241.83021.83021.82281.82281.8228122
Sep 19, 20241.92021.96381.82841.82841.82843,200
Sep 18, 20241.87982.02101.87982.02102.02102,154
Sep 17, 20241.75021.89721.75021.88181.881810,704
Sep 16, 20241.75261.75261.74641.74641.7464500
Sep 13, 20241.74781.74781.74781.74781.7478-
Sep 12, 20241.75021.75021.74781.74781.747850
Sep 11, 20241.68001.69321.68001.69321.69322,400
Sep 10, 20241.54981.54981.52081.52081.5208100
Sep 9, 20241.49981.59341.49981.59341.59342,727
Sep 6, 20241.55981.55981.55981.55981.5598-
Sep 5, 20241.57981.57981.57221.57221.572220
Sep 4, 20241.59981.59981.59981.59981.5998-
Sep 3, 20241.71021.71021.71021.71021.7102-
Sep 2, 20241.71021.71021.71021.71021.7102-
Aug 30, 20241.77581.77581.70001.70001.70001,500
Aug 29, 20241.74421.77581.74421.77581.77581,000
Aug 28, 20241.86021.86021.74421.74421.74424,000
Aug 27, 20241.97021.97021.84661.84661.846654,200
Aug 26, 20241.97021.97021.97021.97021.9702-
Aug 23, 20241.93581.93581.93581.93581.9358-
Aug 22, 20241.95021.95021.93581.93581.935889
Aug 21, 20241.93981.93981.93981.93981.9398-
Aug 20, 20242.07052.07052.07052.07052.0705-
Aug 19, 20242.00252.00252.00252.00252.0025-
Aug 16, 20241.92021.94781.92021.94781.9478180
Aug 15, 20241.84981.90361.84981.90361.90362,000
Aug 14, 20241.95161.95161.86441.86441.86441,246
Aug 13, 20241.79981.79981.79981.79981.7998-
Aug 12, 20241.83541.83541.83541.83541.8354-
Aug 9, 20241.88021.88021.81061.82361.82364,700
Aug 8, 20241.94001.94001.73821.73821.738247
Aug 7, 20242.00952.00952.00952.00952.0095-
Aug 6, 20242.05052.05052.05052.05052.0505-
Aug 5, 20241.85982.00551.85982.00552.00551,003
Aug 2, 20242.14452.14451.98521.98521.98523,500
Aug 1, 20242.28602.28602.21552.21552.2155100
Jul 31, 20242.19952.19952.19952.19952.1995-
Jul 30, 20242.20952.20952.15002.15002.1500100
Jul 29, 20242.30052.30052.27552.27552.2755500
Jul 26, 20242.16402.16402.16402.16402.1640-
Jul 25, 20242.24952.24952.16402.16402.16401,001
Jul 24, 20242.27952.27952.27952.27952.2795-
Jul 23, 20242.30452.30452.29702.29702.2970100
Jul 22, 20242.35002.35002.30452.30452.3045538
Jul 19, 20242.44552.44552.27052.27052.27051,000
Jul 18, 20242.79652.84552.77652.84552.84552,200
Jul 17, 20242.96052.98502.79652.79652.79651,455
Jul 16, 20242.94452.94452.88702.88702.8870105
Jul 15, 20242.82052.82052.82052.82052.8205-
Jul 12, 20242.70002.82052.70002.81952.81951,100
Jul 11, 20242.48652.70002.48652.70002.70002,140
Jul 10, 20242.38052.48652.38052.48652.4865260
Jul 9, 20242.40052.40052.34152.34152.34151,018
Jul 8, 20242.37252.37252.37252.37252.3725-
Jul 5, 20242.28852.37252.28852.37252.37253,780
Jul 4, 20242.28852.28852.28852.28852.2885-
Jul 3, 20242.12052.31102.12052.31102.31106,310
Jul 2, 20242.14952.14952.12052.12052.1205100
Jul 1, 20242.22752.22752.18402.18402.1840237
Jun 28, 20242.28402.31952.25352.25352.25353,200
Jun 27, 20242.27802.27802.27802.27802.2780-
Jun 26, 20242.27802.27802.24952.27802.27802,500
Jun 25, 20242.28052.28352.28052.28352.28351,005
Jun 24, 20242.26452.26452.21052.21052.2105950
Jun 21, 20242.40202.40202.31052.31052.31051,080
Jun 20, 20242.43952.43952.40452.40452.4045140
Jun 19, 20242.43952.43952.43952.43952.4395-
Jun 18, 20242.51002.51002.47002.47002.47002,400
Jun 17, 20242.57952.57952.49902.51102.51107,140
Jun 14, 20242.66952.66952.66952.66952.6695-
Jun 13, 20242.71902.71902.71902.71902.7190-
Jun 12, 20242.73952.73952.69002.69002.69001,500
Jun 11, 20242.76602.76602.76602.76602.7660-
Jun 10, 20242.70102.76602.69302.76602.76607,654
Jun 7, 20242.80052.81902.70102.70102.70102,100
Jun 6, 20242.77952.78702.72502.77002.77009,751
Jun 5, 20242.99052.99052.73002.77952.779511,451
Jun 4, 20243.16903.17952.99052.99052.99054,200
Jun 3, 20243.11003.18953.11003.14753.14751,430
May 31, 20243.01003.06703.01003.06703.0670500
May 30, 20242.94153.01002.94153.01003.01003,000
May 29, 20243.02853.02853.02853.02853.0285-
May 28, 20243.02553.13953.02553.02853.02858,755
May 27, 20242.99702.99702.99702.99702.9970-
May 24, 20242.90952.99702.90052.99702.99702,035
May 23, 20243.08103.08102.98752.98752.987585
May 22, 20242.83652.85052.83652.85052.85051,000
May 21, 20242.95052.95052.82802.82802.82809,942
May 20, 20242.99952.99952.90302.94202.94202,040
May 17, 20243.15053.15053.03003.03003.0300500
May 16, 20243.10553.10553.10553.10553.1055-
May 15, 20243.46953.46953.02853.10553.10551,930
May 14, 20242.69853.97052.69853.27703.277014,455
May 13, 20242.39452.50852.39452.50852.50853,800
May 10, 20242.56002.56002.43552.43552.43551,000
May 9, 20242.34152.57002.34152.57002.570019,140
May 8, 20242.48952.48952.48902.48902.4890100
May 7, 20242.52952.52952.49752.49752.4975650
May 6, 20242.60752.60752.60752.60752.6075393
May 3, 20242.29052.51702.29052.51702.51703,080
May 2, 20242.17352.27802.17352.20352.2035306
Apr 30, 20242.27952.27952.15552.15602.156020,671
Apr 29, 20242.30952.40152.29002.29902.299010,250
Apr 26, 20242.25452.25452.25002.25002.2500500
Apr 25, 20242.26052.26052.19452.21602.21601,600
Apr 24, 20242.46652.46652.24502.24502.24501,400
Apr 23, 20242.34052.46652.34052.46652.4665555
Apr 22, 20242.41552.41552.33952.33952.3395100
Apr 19, 20242.49752.49952.45402.45402.45401,606
Apr 18, 20242.54052.57452.54052.57452.5745100
Apr 17, 20242.51952.53802.51952.53802.53801,200
Apr 16, 20242.66202.66202.66202.66202.6620-
Apr 15, 20242.76002.76002.66202.66202.66205,600
Apr 12, 20242.75452.78252.72052.74102.74105,500
Apr 11, 20242.88952.88952.75452.75452.7545360
Apr 10, 20243.00053.00053.00053.00053.0005-
Apr 9, 20242.89953.02002.89952.97252.972516,350
Apr 8, 20242.92052.92052.92052.92052.9205-
Apr 5, 20242.92102.92102.85652.85652.856575
Apr 4, 20243.00053.09402.92102.92102.92105,004
Apr 3, 20242.99002.99002.99002.99002.9900-
Apr 2, 20243.18053.18053.18053.18053.1805650
Mar 28, 20243.16703.21403.11703.21403.21403,045
Mar 27, 20243.01103.22302.96903.16703.16703,200
Mar 26, 20243.07403.07402.98502.98502.98504,333
Mar 25, 20243.17903.17903.07403.07403.07402,100
Mar 22, 20243.34903.34903.31103.31103.311020
Mar 21, 20243.21803.39603.21803.39603.3960270
Mar 20, 20242.96702.96702.96702.96702.9670-
Mar 19, 20242.96702.96702.96702.96702.9670-
Mar 18, 20243.07103.07102.96702.96702.9670168
Mar 15, 20243.04503.05103.04503.05103.0510500
Mar 14, 20243.08103.11203.04503.04503.0450850
Mar 13, 20243.25103.27003.04603.04603.0460750
Mar 12, 20243.39703.39703.20603.20603.2060200
Mar 11, 20243.70103.70103.52903.52903.5290956
Mar 8, 20243.56403.84803.56403.71503.7150560
Mar 7, 20243.60003.60003.51503.51503.515025
Mar 6, 20243.35203.39203.34603.39203.3920735
Mar 5, 20243.52903.52903.35503.37003.37004,719
Mar 4, 20243.54203.64403.41103.54103.54101,120
Mar 1, 20243.06003.54202.90503.54203.542010,561
Feb 29, 20243.18103.44503.14903.30403.30406,069
Feb 28, 20243.30103.42803.22103.22103.22104,115
Feb 27, 20242.78103.28802.78103.28803.2880593
Feb 26, 20242.77302.77302.77302.77302.7730-
Feb 23, 20242.96902.96902.90502.90502.9050921
Feb 22, 20243.24903.24903.04503.04503.0450260
Feb 21, 20243.39903.39903.33203.33203.33207,940
Feb 20, 20243.57603.57603.57603.57603.5760-
Feb 19, 20243.62403.62403.54103.59003.59001,770
Feb 16, 20243.72103.72103.49603.70803.70802,455
Feb 15, 20243.95803.95803.70203.70203.702019,392
Feb 14, 20243.90904.04903.90904.04904.0490250
Feb 13, 20244.26604.26603.83003.90903.90906,350
Feb 12, 20244.00804.27204.00804.26604.26608,585
Feb 9, 20243.89103.99103.83403.99103.99104,692
Feb 8, 20243.91903.93203.90803.90803.90806,312
Feb 7, 20244.19004.19004.01604.01604.0160468
Feb 6, 20243.96904.19003.70304.19004.19006,250
Feb 5, 20244.38704.38703.90804.02004.020015,210
Feb 2, 20244.45104.46604.38804.38804.38801,450
Feb 1, 20244.24904.71504.09704.31204.312020,060
Jan 31, 20243.42804.36703.42804.09104.091027,515
Jan 30, 20243.52103.52103.52103.52103.5210-
Jan 29, 20243.14803.35503.14803.35503.35501,400
Jan 26, 20243.12003.12003.08003.08003.08002,260
Jan 25, 20243.18403.18403.00403.14403.14402,411
Jan 24, 20243.52103.68103.26303.30003.300030,600
Jan 23, 20242.59903.45302.59903.44303.44301,760
Jan 22, 20242.49902.62602.49902.62602.626016,150
Jan 19, 20242.21102.43802.21102.43802.43804,430
Jan 18, 20242.12902.19202.08102.14302.14302,765
Jan 17, 20242.68202.71402.54202.54202.54201,540
Jan 16, 20243.13903.13902.77302.78102.78101,395

Related Tickers

E092.F Hybrid Power Solutions Inc.
0.0205
0.00%
 
QC8.SG AFC Energy PLC
0.1008
-0.79%
 
27W.F PowerCell Sweden AB (publ)
3.0980
-0.39%
 
FCEL FuelCell Energy, Inc.
9.79
+1.24%