Berlin - Delayed Quote EUR

The Platform Group AG (TPG.BE)

Compare
8.94
-0.26
(-2.81%)
As of 11:33:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20259.189.188.948.948.94-
Jan 31, 20259.149.309.149.209.20-
Jan 30, 20258.889.208.889.149.14-
Jan 29, 20258.868.908.828.888.88-
Jan 28, 20258.788.868.748.868.86-
Jan 27, 20258.848.888.748.788.78-
Jan 24, 20258.788.908.788.888.88-
Jan 23, 20258.748.808.748.748.74-
Jan 22, 20258.588.708.488.688.68-
Jan 21, 20258.748.768.548.648.64-
Jan 20, 20258.308.728.308.728.72-
Jan 17, 20258.228.368.228.368.36-
Jan 16, 20258.148.248.148.248.24-
Jan 15, 20258.268.288.208.228.22-
Jan 14, 20258.188.288.188.268.26-
Jan 13, 20258.448.448.168.168.16-
Jan 10, 20258.228.388.188.368.36-
Jan 9, 20258.328.428.228.228.22-
Jan 8, 20258.268.328.268.328.32-
Jan 7, 20258.288.508.228.328.32-
Jan 6, 20257.888.327.728.308.30-
Jan 3, 20257.887.887.667.787.78-
Jan 2, 20257.867.867.667.827.82-
Dec 30, 20247.587.907.587.907.90625
Dec 27, 20247.507.607.507.607.60-
Dec 23, 20247.467.627.467.627.62-
Dec 20, 20247.447.567.447.547.54-
Dec 19, 20247.527.587.447.547.54-
Dec 18, 20247.747.747.527.547.54-
Dec 17, 20247.647.747.547.747.74-
Dec 16, 20247.687.687.587.647.64-
Dec 13, 20247.807.887.667.687.68-
Dec 12, 20247.847.927.767.787.78-
Dec 11, 20247.747.947.667.867.86-
Dec 10, 20247.667.707.627.687.68-
Dec 9, 20247.527.667.507.627.62-
Dec 6, 20247.587.647.507.527.52-
Dec 5, 20247.787.787.587.587.58-
Dec 4, 20247.787.787.667.787.78-
Dec 3, 20247.827.827.667.787.78-
Dec 2, 20247.707.827.707.827.82-
Nov 29, 20247.568.047.487.807.80-
Nov 28, 20247.287.567.227.487.48-
Nov 27, 20247.347.347.227.327.32-
Nov 26, 20247.467.467.327.327.32-
Nov 25, 20247.607.607.427.427.42-
Nov 22, 20247.647.647.467.547.54-
Nov 21, 20247.467.527.347.447.44-
Nov 20, 20247.247.467.227.447.44-
Nov 19, 20247.267.267.107.247.24-
Nov 18, 20247.347.347.147.267.26-
Nov 15, 20247.427.427.227.227.22-
Nov 14, 20247.527.527.327.467.46-
Nov 13, 20247.387.387.287.387.38-
Nov 12, 20247.687.687.267.407.40-
Nov 11, 20247.627.747.627.687.68-
Nov 8, 20247.947.947.707.707.70-
Nov 7, 20247.827.827.707.707.70-
Nov 6, 20247.727.827.627.827.82-
Nov 5, 20247.667.667.567.667.66-
Nov 4, 20247.727.727.607.687.68-
Nov 1, 20247.747.747.647.727.72-
Oct 31, 20247.767.767.627.747.74-
Oct 30, 20247.887.927.647.647.64-
Oct 29, 20248.028.027.867.867.86-
Oct 28, 20248.088.187.928.028.02-
Oct 25, 20248.148.248.148.208.20-
Oct 24, 20247.948.187.948.088.08-
Oct 23, 20248.028.027.947.947.94-
Oct 22, 20247.928.007.928.008.00-
Oct 21, 20247.547.987.547.907.9015
Oct 18, 20247.487.787.487.767.76-
Oct 17, 20247.347.507.227.387.38-
Oct 16, 20247.407.407.247.347.34-
Oct 15, 20247.387.427.307.427.42-
Oct 14, 20247.467.467.327.387.38-
Oct 11, 20247.407.447.387.427.42-
Oct 10, 20247.687.687.407.407.40-
Oct 9, 20247.727.727.627.647.64-
Oct 8, 20247.787.787.687.707.70-
Oct 7, 20247.867.867.687.747.74-
Oct 4, 20247.747.787.687.727.72-
Oct 3, 20247.847.887.747.787.78-
Oct 2, 20247.647.867.647.867.86-
Oct 1, 20247.767.767.627.627.62-
Sep 30, 20248.048.047.627.687.68-
Sep 27, 20247.868.447.608.068.06-
Sep 26, 20247.867.887.687.887.88-
Sep 25, 20248.008.007.747.907.90-
Sep 24, 20248.228.227.808.048.04-
Sep 23, 20248.248.288.208.208.20-
Sep 20, 20248.248.447.988.448.44-
Sep 19, 20248.428.428.188.248.24-
Sep 18, 20248.408.408.328.328.32-
Sep 17, 20248.368.428.348.428.42-
Sep 16, 20248.368.428.288.288.28-
Sep 13, 20248.468.468.348.348.34-
Sep 12, 20248.468.488.368.368.36-
Sep 11, 20248.528.568.448.448.44-
Sep 10, 20248.508.548.508.528.52-
Sep 9, 20248.488.628.488.568.56-
Sep 6, 20248.548.668.508.548.54-
Sep 5, 20248.568.628.448.548.54-
Sep 4, 20248.568.628.568.608.60-
Sep 3, 20248.568.648.528.608.60-
Sep 2, 20248.588.628.528.568.56-
Aug 30, 20248.548.628.448.628.62-
Aug 29, 20248.368.548.368.548.54-
Aug 28, 20248.548.568.268.288.28-
Aug 27, 20248.688.728.548.548.54-
Aug 26, 20248.828.908.608.608.60-
Aug 23, 20248.748.888.748.868.86-
Aug 22, 20248.448.668.368.668.66-
Aug 21, 20248.448.448.368.448.44-
Aug 20, 20248.468.488.428.448.44-
Aug 19, 20248.468.548.368.448.44-
Aug 16, 20248.368.368.348.368.36-
Aug 15, 20248.448.448.368.368.36-
Aug 14, 20248.428.428.328.428.42-
Aug 13, 20248.368.388.308.308.30-
Aug 12, 20248.648.688.288.308.30-
Aug 9, 20248.488.708.488.648.64-
Aug 8, 20248.548.548.448.488.48-
Aug 7, 20248.168.948.048.568.56200
Aug 6, 20248.028.168.028.148.14-
Aug 5, 20248.328.507.627.927.92-
Aug 2, 20248.588.648.348.448.44-
Aug 1, 20248.588.688.588.608.60-
Jul 31, 20248.788.788.588.588.58-
Jul 30, 20248.728.808.628.808.80-
Jul 29, 20248.688.748.668.728.72-
Jul 26, 20248.688.708.628.668.66-
Jul 25, 20248.668.708.568.688.68-
Jul 24, 20248.888.888.628.628.62-
Jul 23, 20248.668.748.568.668.66-
Jul 22, 20248.748.848.448.608.60-
Jul 19, 20248.648.748.528.748.74-
Jul 18, 20248.528.648.488.488.48-
Jul 17, 20248.348.728.348.568.56-
Jul 16, 20248.829.008.828.948.94-
Jul 15, 20248.949.128.848.848.84-
Jul 12, 20249.289.308.849.009.00-
Jul 11, 20248.889.288.769.289.28-
Jul 10, 20248.768.868.648.868.86-
Jul 9, 20248.448.828.408.768.76-
Jul 8, 20248.508.588.368.368.36-
Jul 5, 20248.408.568.408.528.52-
Jul 4, 20248.408.468.208.468.46-
Jul 3, 20248.408.408.228.408.40-
Jul 2, 20248.388.428.288.408.40-
Jul 1, 20248.468.468.248.408.40-
Jun 28, 20248.628.628.448.488.48-
Jun 27, 20248.528.648.388.628.62-
Jun 26, 20248.428.528.268.508.50-
Jun 25, 20248.588.628.328.428.42-
Jun 24, 20248.649.028.488.608.60-
Jun 21, 20248.668.708.508.708.70-
Jun 20, 20248.448.688.368.548.54-
Jun 19, 20248.508.588.408.428.42-
Jun 18, 20248.889.208.628.628.62-
Jun 17, 20249.169.168.908.948.94-
Jun 14, 20249.369.368.929.169.16-
Jun 13, 202410.0510.059.329.349.34-
Jun 12, 202410.0510.3010.0510.1010.10-
Jun 11, 202410.0010.2010.0010.0510.05-
Jun 10, 202410.0510.059.9010.0010.00-
Jun 7, 20249.9610.059.8810.0510.05-
Jun 6, 20249.789.949.789.949.94-
Jun 5, 202410.0510.059.869.969.96-
Jun 4, 202410.0510.059.849.949.94-
Jun 3, 20249.8010.259.8010.1010.10-
May 31, 20249.7610.109.449.489.48-
May 30, 20249.409.789.329.789.78-
May 29, 20249.389.429.149.429.42-
May 28, 20249.029.028.848.968.96-
May 27, 20248.729.028.669.029.02-
May 24, 20248.488.748.348.648.641,250
May 23, 20248.548.568.368.488.48-
May 22, 20248.448.648.448.528.52-
May 21, 20248.548.548.368.448.44-
May 20, 20247.828.507.828.508.50-
May 17, 20247.607.987.607.847.84-
May 16, 20247.607.687.607.607.60-
May 15, 20247.507.647.507.607.60-
May 14, 20247.467.647.467.507.50-
May 13, 20247.547.647.447.447.44-
May 10, 20247.347.627.347.507.50-
May 9, 20247.467.467.347.347.34-
May 8, 20247.647.647.287.287.28-
May 7, 20247.647.687.547.647.64-
May 6, 20247.627.707.627.647.64-
May 3, 20247.627.707.547.627.62-
May 2, 20247.547.647.547.627.62-
Apr 30, 20247.567.647.527.527.52-
Apr 29, 20247.607.707.587.587.58-
Apr 26, 20247.507.647.507.607.60-
Apr 25, 20247.567.607.487.487.48-
Apr 24, 20247.447.667.447.587.5811
Apr 23, 20247.367.547.367.447.44-
Apr 22, 20247.387.467.347.347.34-
Apr 19, 20247.227.386.947.367.36-
Apr 18, 20247.467.467.167.247.24-
Apr 17, 20247.507.507.327.327.32-
Apr 16, 20247.607.607.207.487.48-
Apr 15, 20247.447.667.387.667.66-
Apr 12, 20247.307.447.307.447.44-
Apr 11, 20247.407.427.287.327.32-
Apr 10, 20247.547.567.327.347.34-
Apr 9, 20247.047.546.947.547.54-
Apr 8, 20246.807.046.807.047.04-
Apr 5, 20246.486.966.486.906.90-
Apr 4, 20246.626.626.426.426.42-
Apr 3, 20246.446.626.446.626.62-
Apr 2, 20246.406.606.406.486.48-
Mar 28, 20246.526.646.486.486.48-
Mar 27, 20246.646.646.526.526.52-
Mar 26, 20246.646.846.586.586.58-
Mar 25, 20246.786.786.586.646.64-
Mar 22, 20246.646.806.546.786.78-
Mar 21, 20246.346.666.306.666.66-
Mar 20, 20246.266.346.266.326.32-
Mar 19, 20246.446.466.246.266.26-
Mar 18, 20246.226.466.226.446.44-
Mar 15, 20246.326.366.266.266.26-
Mar 14, 20246.246.506.206.506.50-
Mar 13, 20246.326.326.206.246.24-
Mar 12, 20246.106.526.106.526.52-
Mar 11, 20246.146.226.086.106.10-
Mar 8, 20246.406.406.166.186.18-
Mar 7, 20246.446.446.366.406.40-
Mar 6, 20246.426.466.286.466.46-
Mar 5, 20246.526.526.206.426.42-
Mar 4, 20246.506.746.386.386.38-
Mar 1, 20246.226.406.226.366.36-
Feb 29, 20246.146.366.146.206.20-
Feb 28, 20246.186.186.126.146.14-
Feb 27, 20246.166.186.166.186.18-
Feb 26, 20246.186.286.146.166.161,000
Feb 23, 20246.246.266.226.246.24-
Feb 22, 20246.226.266.186.206.20-
Feb 21, 20246.206.226.126.186.18-
Feb 20, 20246.126.206.066.186.18-
Feb 19, 20246.186.186.046.126.12-
Feb 16, 20246.066.145.986.146.14-
Feb 15, 20246.046.086.006.046.04-
Feb 14, 20246.006.025.945.985.98-
Feb 13, 20246.026.025.866.006.00-
Feb 12, 20246.166.165.906.066.06-
Feb 9, 20246.126.125.926.006.00-
Feb 8, 20246.026.105.946.086.08-
Feb 7, 20246.206.205.945.965.96-
Feb 6, 20246.146.246.126.246.24-
Feb 5, 20246.026.166.026.146.14-

Related Tickers

9928.T Miroku Jyoho Service Co., Ltd.
1,887.00
-1.41%
 
3804.T System D Inc.
1,407.00
0.00%
 
OBL.F OBIC Co.,Ltd.
28.40
0.00%
 
6947.T Zuken Inc.
4,825.00
-1.63%
 
4389.T Property Data Bank, Inc.
1,535.00
+3.23%
 
4256.T CYND Co., Ltd.
1,106.00
+0.18%
 
ADEA Adeia Inc.
12.85
-2.50%
 
EXFY Expensify, Inc.
3.5800
-1.92%
 
ALKT Alkami Technology, Inc.
34.79
-3.55%
 
PRCH Porch Group, Inc.
4.4500
+3.49%