XETRA - Delayed Quote EUR

Performance One AG (PO1.DE)

Compare
2.1400 -0.1400 (-6.14%)
At close: December 13 at 5:36:28 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 2.2000 2.2000 2.1400 2.1400 2.1400 2,000
Dec 12, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 11, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 10, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 9, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 6, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 5, 2024 2.2800 2.2800 2.2800 2.2800 2.2800 -
Dec 4, 2024 2.3400 2.3400 2.2800 2.2800 2.2800 618
Dec 3, 2024 2.3800 2.3800 2.3800 2.3800 2.3800 -
Dec 2, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 29, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 28, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 27, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 26, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 25, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 22, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 21, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 20, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 19, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Nov 18, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 15, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 14, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Nov 13, 2024 2.5400 2.5800 2.5400 2.5800 2.5800 1,100
Nov 12, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 11, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 8, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 7, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 6, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 5, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 4, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Nov 1, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 -
Oct 31, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Oct 30, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Oct 29, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 500
Oct 28, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 25, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 24, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 23, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 22, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 21, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 18, 2024 2.5200 2.5200 2.5200 2.5200 2.5200 -
Oct 17, 2024 2.5000 2.5400 2.5000 2.5200 2.5200 2,500
Oct 16, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 15, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 14, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 11, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 10, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Oct 9, 2024 2.4000 2.4200 2.4000 2.4200 2.4200 120
Oct 8, 2024 2.5600 2.5600 2.5600 2.5600 2.5600 -
Oct 7, 2024 2.4000 2.5600 2.4000 2.5600 2.5600 450
Oct 4, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 3, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 2, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Oct 1, 2024 2.6000 2.6000 2.6000 2.6000 2.6000 -
Sep 30, 2024 2.5000 2.6000 2.5000 2.6000 2.6000 326
Sep 27, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 26, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 25, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 24, 2024 2.5800 2.5800 2.5800 2.5800 2.5800 -
Sep 23, 2024 2.5000 2.5800 2.5000 2.5800 2.5800 370
Sep 20, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 19, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 18, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 17, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 16, 2024 2.6200 2.6200 2.6200 2.6200 2.6200 -
Sep 13, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 -
Sep 12, 2024 2.7400 2.7400 2.7400 2.7400 2.7400 1,700
Sep 11, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 10, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 9, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 6, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 5, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 4, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 3, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Sep 2, 2024 2.8800 2.8800 2.8800 2.8800 2.8800 -
Aug 30, 2024 2.8200 2.8800 2.8200 2.8800 2.8800 309
Aug 29, 2024 2.9200 3.0000 2.9200 2.9600 2.9600 3,234
Aug 28, 2024 3.0200 3.0200 3.0200 3.0200 3.0200 -
Aug 27, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Aug 26, 2024 3.1000 3.1000 3.0400 3.0400 3.0400 1,553
Aug 23, 2024 3.0600 3.0600 3.0600 3.0600 3.0600 -
Aug 22, 2024 3.0200 3.0600 3.0200 3.0600 3.0600 1,860
Aug 21, 2024 3.0200 3.0200 2.9000 2.9000 2.9000 30
Aug 20, 2024 3.1000 3.1000 3.0600 3.0600 3.0600 280
Aug 19, 2024 3.2000 3.2000 3.2000 3.2000 3.2000 -
Aug 16, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 15, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 14, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 13, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 12, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 9, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 8, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 7, 2024 3.2200 3.2200 3.2200 3.2200 3.2200 -
Aug 6, 2024 3.2000 3.2200 3.2000 3.2200 3.2200 1,764
Aug 5, 2024 3.1800 3.1800 3.0400 3.0400 3.0400 1,450
Aug 2, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Aug 1, 2024 3.4000 3.4000 3.3000 3.3000 3.3000 20
Jul 31, 2024 3.4000 3.4000 3.3000 3.3000 3.3000 26
Jul 30, 2024 3.4000 3.4000 3.3000 3.3000 3.3000 10
Jul 29, 2024 3.3000 3.3000 3.3000 3.3000 3.3000 -
Jul 26, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jul 25, 2024 3.4000 3.4000 3.2800 3.3400 3.3400 1,207
Jul 24, 2024 3.3400 3.3400 3.3400 3.3400 3.3400 -
Jul 23, 2024 3.4000 3.4000 3.3600 3.3600 3.3600 189
Jul 22, 2024 3.3000 3.3600 3.3000 3.3600 3.3600 10
Jul 19, 2024 3.3000 3.3400 3.3000 3.3400 3.3400 1,400
Jul 18, 2024 3.1400 3.1400 3.1400 3.1400 3.1400 -
Jul 17, 2024 3.4000 3.4000 3.2600 3.2600 3.2600 2,800
Jul 16, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 15, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 12, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 11, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 10, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 9, 2024 3.5000 3.5000 3.5000 3.5000 3.5000 -
Jul 8, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Jul 5, 2024 3.5200 3.5200 3.5200 3.5200 3.5200 -
Jul 4, 2024 3.6000 3.6000 3.5200 3.5200 3.5200 50
Jul 3, 2024 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jul 2, 2024 3.4400 3.4400 3.3600 3.3600 3.3600 969
Jul 1, 2024 3.5000 3.5000 3.4800 3.4800 3.4800 1,367
Jun 28, 2024 3.4000 3.6400 3.4000 3.6200 3.6200 4,367
Jun 27, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 26, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 25, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 24, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 21, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 20, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 19, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 18, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 17, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 14, 2024 3.6600 3.6600 3.6600 3.6600 3.6600 -
Jun 13, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 -
Jun 12, 2024 3.5600 3.5600 3.5600 3.5600 3.5600 100
Jun 11, 2024 3.6800 3.6800 3.6800 3.6800 3.6800 -
Jun 10, 2024 3.4400 3.5200 3.4400 3.5200 3.5200 1,583
Jun 7, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jun 6, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
Jun 5, 2024 3.4000 3.4000 3.2600 3.2600 3.2600 1,580
Jun 4, 2024 3.2400 3.2400 3.2400 3.2400 3.2400 -
Jun 3, 2024 3.2000 3.2000 3.1800 3.1800 3.1800 890
May 31, 2024 3.2000 3.2000 3.1000 3.1600 3.1600 34,534
May 30, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
May 29, 2024 3.3000 3.3200 3.3000 3.3200 3.3200 250
May 28, 2024 3.3200 3.3200 3.3200 3.3200 3.3200 -
May 27, 2024 3.3000 3.3200 3.3000 3.3200 3.3200 338
May 24, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
May 23, 2024 3.4200 3.4200 3.4200 3.4200 3.4200 -
May 22, 2024 3.5000 3.5000 3.4200 3.4200 3.4200 1,000
May 21, 2024 3.5000 3.5000 3.4200 3.4200 3.4200 10,000
May 20, 2024 3.4800 3.5200 3.4800 3.5200 3.5200 526
May 17, 2024 3.6000 3.6000 3.6000 3.6000 3.6000 -
May 16, 2024 3.7600 3.7600 3.6000 3.6000 3.6000 1,589
May 15, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 14, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 13, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 10, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 9, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 8, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 7, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 6, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 3, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 2, 2024 3.8000 3.8800 3.8000 3.8800 3.8800 2,000
Apr 30, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
Apr 29, 2024 3.8800 3.8800 3.8800 3.8800 3.8800 -
Apr 26, 2024 3.9000 3.9000 3.8600 3.9000 3.9000 3,314
Apr 25, 2024 3.9000 3.9000 3.7800 3.7800 3.7800 1,025
Apr 24, 2024 3.7800 3.7800 3.7800 3.7800 3.7800 -
Apr 23, 2024 3.9000 3.9000 3.7800 3.7800 3.7800 20
Apr 22, 2024 4.2000 4.2000 3.7800 3.7800 3.7800 2,128
Apr 19, 2024 4.3200 4.3200 4.3200 4.3200 4.3200 -
Apr 18, 2024 4.4000 4.4000 4.3200 4.3200 4.3200 1,046
Apr 17, 2024 4.5000 4.5200 4.5000 4.5200 4.5200 1,000
Apr 16, 2024 4.4000 4.4600 4.4000 4.4600 4.4600 7
Apr 15, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Apr 12, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 1,000
Apr 11, 2024 4.7000 4.8800 4.7000 4.8800 4.8800 1,921
Apr 10, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Apr 9, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Apr 8, 2024 4.9000 4.9000 4.9000 4.9000 4.9000 -
Apr 5, 2024 4.8000 4.9000 4.8000 4.9000 4.9000 1,052
Apr 4, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Apr 3, 2024 4.7000 4.7000 4.7000 4.7000 4.7000 -
Apr 2, 2024 4.7600 4.7800 4.7600 4.7800 4.7800 750
Mar 28, 2024 4.9200 4.9200 4.9200 4.9200 4.9200 -
Mar 27, 2024 4.9600 4.9600 4.8600 4.8600 4.8600 991
Mar 26, 2024 5.0000 5.0000 4.9800 4.9800 4.9800 225
Mar 25, 2024 5.0500 5.0500 5.0500 5.0500 5.0500 -
Mar 22, 2024 5.0500 5.0500 5.0500 5.0500 5.0500 -
Mar 21, 2024 5.1000 5.1000 5.0500 5.0500 5.0500 962
Mar 20, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Mar 19, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Mar 18, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Mar 15, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Mar 14, 2024 5.2000 5.2000 5.2000 5.2000 5.2000 -
Mar 13, 2024 5.4500 5.4500 5.2000 5.2000 5.2000 2,155
Mar 12, 2024 5.5500 5.5500 5.5500 5.5500 5.5500 -
Mar 11, 2024 5.5500 5.6000 5.5500 5.6000 5.6000 981
Mar 8, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Mar 7, 2024 5.6500 5.6500 5.4500 5.4500 5.4500 1,830
Mar 6, 2024 5.7500 5.7500 5.7500 5.7500 5.7500 981
Mar 5, 2024 5.6500 5.6500 5.6500 5.6500 5.6500 -
Mar 4, 2024 5.2000 5.6500 5.2000 5.6500 5.6500 3,292
Mar 1, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 29, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 28, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 27, 2024 5.0000 5.1000 5.0000 5.1000 5.1000 152
Feb 26, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 23, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 22, 2024 5.1000 5.1000 5.1000 5.1000 5.1000 -
Feb 21, 2024 5.0000 5.1000 5.0000 5.1000 5.1000 74
Feb 20, 2024 5.3500 5.3500 5.0000 5.1500 5.1500 4,700
Feb 19, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Feb 16, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Feb 15, 2024 5.3500 5.5500 5.3500 5.5000 5.5000 124
Feb 14, 2024 5.6000 5.6000 5.5000 5.5000 5.5000 7
Feb 13, 2024 5.3500 5.5500 5.3500 5.5000 5.5000 468
Feb 12, 2024 5.3500 5.5000 5.3500 5.5000 5.5000 55
Feb 9, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 8, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 7, 2024 5.5000 5.5000 5.5000 5.5000 5.5000 -
Feb 6, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Feb 5, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Feb 2, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Feb 1, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jan 31, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jan 30, 2024 5.4500 5.4500 5.4500 5.4500 5.4500 -
Jan 29, 2024 5.6000 5.6000 5.4500 5.4500 5.4500 1,000
Jan 26, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 -
Jan 25, 2024 5.7000 5.7000 5.7000 5.7000 5.7000 -
Jan 24, 2024 5.9500 5.9500 4.5000 5.7000 5.7000 6,299
Jan 23, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 22, 2024 6.0000 6.0500 6.0000 6.0500 6.0500 1,279
Jan 19, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 18, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 17, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 16, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 15, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 12, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 -
Jan 11, 2024 6.0000 6.0000 6.0000 6.0000 6.0000 421
Jan 10, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Jan 9, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Jan 8, 2024 6.0500 6.0500 6.0500 6.0500 6.0500 -
Jan 5, 2024 5.9000 6.1000 5.9000 6.0500 6.0500 3,392
Jan 4, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Jan 3, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Jan 2, 2024 5.8000 5.8000 5.8000 5.8000 5.8000 -
Dec 29, 2023 6.0500 6.0500 5.8500 5.9000 5.9000 1,044
Dec 28, 2023 6.0000 6.0000 6.0000 6.0000 6.0000 -
Dec 27, 2023 6.0000 6.0000 6.0000 6.0000 6.0000 -
Dec 22, 2023 6.0000 6.0000 6.0000 6.0000 6.0000 -
Dec 21, 2023 6.0500 6.0500 6.0000 6.0000 6.0000 1,081
Dec 20, 2023 6.0000 6.0000 6.0000 6.0000 6.0000 -
Dec 19, 2023 6.1500 6.1500 6.1500 6.1500 6.1500 -
Dec 18, 2023 6.1500 6.1500 6.1500 6.1500 6.1500 -
Dec 15, 2023 6.1500 6.1500 6.1500 6.1500 6.1500 -
Dec 14, 2023 6.0500 6.1500 6.0000 6.1500 6.1500 1,714
Dec 13, 2023 6.1500 6.1500 6.1500 6.1500 6.1500 -

Related Tickers

DTD2.DE B+S Banksysteme Aktiengesellschaft
2.0400
0.00%
 
ITU.DE Intuit Inc.
627.80
-0.98%
 
MA10.DE Binect AG
1.7700
+0.57%
 
TR9.DE OTRS AG
17.20
0.00%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
LY0.DE Lyft, Inc.
13.60
-5.71%
 
VRL.DE Net-Digital AG
3.1400
0.00%
 
3QD.DE Datadog, Inc.
146.36
-1.43%
 
5ZM.DE Zoom Communications Inc.
81.30
-1.84%
 
ISHA.DE INTERSHOP Communications Aktiengesellschaft
1.7100
-2.29%