XETRA - Delayed Quote EUR

Polytec Holding AG (P4N.DE)

3.3700
0.0000
(0.00%)
At close: June 13 at 5:35:39 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253.37003.37003.37003.37003.3700-
Jun 12, 20253.28003.37003.28003.37003.37001,209
Jun 11, 20253.42003.42003.42003.42003.4200-
Jun 10, 20253.30003.31003.15003.31003.31002,200
Jun 9, 20253.41003.41003.41003.41003.4100-
Jun 6, 20253.30003.41003.30003.41003.4100250
Jun 5, 20253.50003.50003.50003.50003.5000-
Jun 4, 20253.50003.50003.50003.50003.50001,200
Jun 3, 20253.59003.59003.59003.59003.5900-
Jun 2, 20253.53003.53003.53003.53003.5300-
May 30, 20253.60003.60003.60003.60003.6000-
May 29, 20253.39003.54003.39003.47003.47001,068
May 28, 20253.56003.56003.56003.56003.5600-
May 27, 20253.50003.56003.50003.56003.56001,666
May 26, 20253.75003.75003.49003.49003.490013
May 23, 20253.62003.62003.52003.52003.5200120
May 22, 20253.69003.69003.56003.62003.62002,045
May 21, 20253.60003.60003.49003.49003.49001,413
May 20, 20253.36003.56003.35003.55003.550013,913
May 19, 20253.38003.38003.27003.28003.2800715
May 16, 20253.32003.32003.17003.22003.22003,037
May 15, 20253.08003.08003.08003.08003.0800-
May 14, 20252.86002.86002.86002.86002.8600-
May 13, 20252.86002.86002.86002.86002.8600100
May 12, 20252.99002.99002.99002.99002.9900-
May 9, 20252.95002.95002.95002.95002.9500-
May 8, 20252.90002.90002.90002.90002.9000-
May 7, 20252.95002.95002.89002.89002.89001,000
May 6, 20252.83002.95002.83002.95002.95002,629
May 5, 20252.90002.90002.87002.90002.900010,000
May 2, 20252.93002.93002.93002.93002.9300-
Apr 30, 20252.89002.89002.89002.89002.8900-
Apr 29, 20252.90002.90002.90002.90002.9000-
Apr 28, 20252.77002.90002.77002.90002.90007,255
Apr 25, 20252.70002.70002.70002.70002.7000-
Apr 24, 20252.60002.62002.60002.62002.62003,000
Apr 23, 20252.52002.52002.52002.52002.5200-
Apr 22, 20252.50002.59002.50002.59002.5900300
Apr 17, 20252.54002.54002.54002.54002.5400-
Apr 16, 20252.39002.39002.39002.39002.3900-
Apr 15, 20252.48002.48002.48002.48002.4800-
Apr 14, 20252.50002.51002.48002.48002.48006,317
Apr 11, 20252.69002.69002.69002.69002.6900-
Apr 10, 20252.63002.69002.63002.69002.6900930
Apr 9, 20252.51002.51002.51002.51002.510020
Apr 8, 20252.40002.40002.40002.40002.4000-
Apr 7, 20252.42002.42002.42002.42002.4200-
Apr 4, 20252.61002.61002.32002.32002.32006,720
Apr 3, 20252.68002.68002.58002.58002.58003,356
Apr 2, 20252.72002.78002.72002.78002.78002,811
Apr 1, 20252.72002.84002.59002.76002.760014
Mar 31, 20252.87002.87002.86002.86002.86004
Mar 28, 20252.81002.81002.81002.81002.8100-
Mar 27, 20252.76002.76002.76002.76002.7600-
Mar 26, 20252.78002.82002.78002.82002.82001,300
Mar 25, 20252.94002.94002.88002.88002.88006
Mar 24, 20252.90002.90002.90002.90002.9000-
Mar 21, 20252.90002.90002.90002.90002.9000-
Mar 20, 20252.98002.98002.98002.98002.9800-
Mar 19, 20252.99002.99002.99002.99002.9900-
Mar 18, 20252.87002.87002.87002.87002.8700-
Mar 17, 20252.79002.79002.79002.79002.7900-
Mar 14, 20252.79002.79002.79002.79002.7900-
Mar 13, 20252.84002.84002.84002.84002.8400-
Mar 12, 20252.83002.83002.83002.83002.8300-
Mar 11, 20252.85002.85002.85002.85002.8500-
Mar 10, 20252.94002.94002.94002.94002.9400-
Mar 7, 20252.79002.85002.79002.85002.85006,000
Mar 6, 20253.00003.00002.81002.88002.880012
Mar 5, 20252.85002.85002.84002.84002.8400200
Mar 4, 20252.85002.85002.85002.85002.8500-
Mar 3, 20252.91002.91002.91002.91002.9100-
Feb 28, 20252.86002.86002.78002.78002.780033
Feb 27, 20252.58002.58002.58002.58002.5800-
Feb 26, 20252.39002.70002.39002.58002.5800193
Feb 25, 20252.44002.48002.44002.48002.48001,000
Feb 24, 20252.38002.38002.38002.38002.3800-
Feb 21, 20252.38002.38002.38002.38002.3800-
Feb 20, 20252.36002.36002.36002.36002.3600-
Feb 19, 20252.28002.34002.28002.34002.3400800
Feb 18, 20252.33002.33002.33002.33002.3300115
Feb 17, 20252.34002.34002.34002.34002.3400-
Feb 14, 20252.32002.32002.32002.32002.3200-
Feb 13, 20252.32002.32002.32002.32002.3200-
Feb 12, 20252.32002.32002.32002.32002.3200-
Feb 11, 20252.30002.30002.30002.30002.30003,500
Feb 10, 20252.35002.35002.35002.35002.3500-
Feb 7, 20252.35002.35002.35002.35002.3500-
Feb 6, 20252.29002.29002.29002.29002.2900-
Feb 5, 20252.44002.44002.34002.34002.340040
Feb 4, 20252.30002.30002.30002.30002.3000-
Feb 3, 20252.31002.32002.31002.32002.32003,500
Jan 31, 20252.17002.17002.17002.17002.1700-
Jan 30, 20252.17002.17002.17002.17002.1700200
Jan 29, 20252.25002.25002.25002.25002.2500-
Jan 28, 20252.26002.26002.26002.26002.2600-
Jan 27, 20252.21002.21002.21002.21002.2100-
Jan 24, 20252.28002.28002.28002.28002.2800-
Jan 23, 20252.28002.28002.28002.28002.2800-
Jan 22, 20252.24002.25002.24002.25002.25002,963
Jan 21, 20252.28002.28002.28002.28002.2800-
Jan 20, 20252.28002.28002.28002.28002.2800-
Jan 17, 20252.28002.28002.28002.28002.2800-
Jan 16, 20252.28002.28002.28002.28002.2800-
Jan 15, 20252.28002.29002.28002.29002.29003,697
Jan 14, 20252.28002.28002.28002.28002.2800-
Jan 13, 20252.30002.30002.30002.30002.3000-
Jan 10, 20252.31002.31002.31002.31002.3100-
Jan 9, 20252.41002.41002.41002.41002.410020
Jan 8, 20252.24002.24002.24002.24002.2400-
Jan 7, 20252.24002.24002.24002.24002.2400-
Jan 6, 20252.03002.03002.03002.03002.0300-
Jan 3, 20252.03002.03002.03002.03002.0300-
Jan 2, 20252.03002.03002.03002.03002.0300430
Dec 30, 20242.05002.05002.05002.05002.0500-
Dec 27, 20242.05002.05002.05002.05002.0500-
Dec 23, 20242.09002.09002.09002.09002.0900-
Dec 20, 20242.13002.13002.07002.07002.0700100
Dec 19, 20242.18002.18002.18002.18002.1800-
Dec 18, 20242.18002.18002.18002.18002.1800105
Dec 17, 20242.07002.10002.07002.10002.1000700
Dec 16, 20242.12002.12002.12002.12002.1200-
Dec 13, 20242.10002.10002.10002.10002.1000-
Dec 12, 20242.16002.16002.16002.16002.1600-
Dec 11, 20242.18002.18002.18002.18002.1800-
Dec 10, 20242.20002.20002.20002.20002.2000-
Dec 9, 20242.16002.25002.16002.20002.20005,000
Dec 6, 20242.21002.21002.21002.21002.2100-
Dec 5, 20242.19002.22002.19002.22002.22003,600
Dec 4, 20242.21002.21002.21002.21002.2100-
Dec 3, 20242.16002.23002.16002.23002.23004,050
Dec 2, 20242.16002.16002.13002.13002.13002,300
Nov 29, 20242.34002.34002.34002.34002.34004
Nov 28, 20242.43002.43002.43002.43002.4300-
Nov 27, 20242.43002.43002.43002.43002.4300113
Nov 26, 20242.14002.24002.14002.24002.240036
Nov 25, 20242.20002.20002.20002.20002.2000-
Nov 22, 20242.20002.20002.20002.20002.2000-
Nov 21, 20242.24002.24002.21002.21002.21008,800
Nov 20, 20242.10002.10002.10002.10002.1000500
Nov 19, 20242.18002.18002.18002.18002.1800-
Nov 18, 20242.26002.26002.26002.26002.2600-
Nov 15, 20242.26002.26002.26002.26002.26002,000
Nov 14, 20242.27002.27002.27002.27002.27002,000
Nov 13, 20242.30002.30002.30002.30002.3000-
Nov 12, 20242.36002.36002.35002.35002.3500300
Nov 11, 20242.27002.27002.27002.27002.2700300
Nov 8, 20242.31002.31002.31002.31002.3100-
Nov 7, 20242.35002.35002.35002.35002.3500-
Nov 6, 20242.30002.30002.30002.30002.3000-
Nov 5, 20242.52002.52002.52002.52002.5200-
Nov 4, 20242.52002.52002.52002.52002.5200-
Nov 1, 20242.55002.55002.55002.55002.5500-
Oct 31, 20242.57002.57002.57002.57002.5700-
Oct 30, 20242.58002.58002.58002.58002.5800-
Oct 29, 20242.57002.57002.57002.57002.5700-
Oct 28, 20242.60002.60002.60002.60002.6000-
Oct 25, 20242.58002.58002.58002.58002.5800-
Oct 24, 20242.58002.58002.58002.58002.5800-
Oct 23, 20242.61002.61002.61002.61002.6100-
Oct 22, 20242.64002.64002.64002.64002.6400-
Oct 21, 20242.61002.68002.60002.68002.6800780
Oct 18, 20242.61002.61002.61002.61002.6100-
Oct 17, 20242.63002.63002.63002.63002.6300-
Oct 16, 20242.59002.59002.59002.59002.5900-
Oct 15, 20242.62002.62002.62002.62002.6200-
Oct 14, 20242.61002.61002.61002.61002.6100-
Oct 11, 20242.73002.73002.73002.73002.7300-
Oct 10, 20242.66002.66002.66002.66002.6600-
Oct 9, 20242.76002.76002.76002.76002.7600-
Oct 8, 20242.83002.83002.83002.83002.8300-
Oct 7, 20242.80002.80002.80002.80002.8000-
Oct 4, 20242.75002.75002.72002.72002.7200410
Oct 3, 20242.75002.75002.75002.75002.7500-
Oct 2, 20242.83002.83002.83002.83002.8300-
Oct 1, 20242.88002.88002.88002.88002.8800-
Sep 30, 20242.94002.94002.94002.94002.9400-
Sep 27, 20242.81002.93002.81002.93002.93001
Sep 26, 20242.98002.98002.98002.98002.9800-
Sep 25, 20243.05003.05003.05003.05003.0500-
Sep 24, 20243.06003.06003.06003.06003.0600-
Sep 23, 20243.00003.10003.00003.10003.1000400
Sep 20, 20243.08003.08003.08003.08003.0800400
Sep 19, 20243.08003.08003.08003.08003.0800-
Sep 18, 20243.13003.13003.13003.13003.1300-
Sep 17, 20243.02003.02003.02003.02003.0200-
Sep 16, 20243.05003.05003.05003.05003.050026
Sep 13, 20242.96003.01002.96003.01003.0100100
Sep 12, 20243.08003.08003.08003.08003.0800-
Sep 11, 20242.96003.10002.96003.10003.10001
Sep 10, 20243.08003.08003.08003.08003.0800-
Sep 9, 20243.08003.12003.08003.12003.12002
Sep 6, 20243.11003.11003.11003.11003.1100-
Sep 5, 20243.02003.08003.02003.08003.0800335
Sep 4, 20243.10003.10003.10003.10003.1000-
Sep 3, 20243.07003.13003.00003.13003.1300250
Sep 2, 20243.14003.14003.14003.14003.1400-
Aug 30, 20243.15003.15003.15003.15003.1500-
Aug 29, 20243.18003.18003.18003.18003.1800-
Aug 28, 20243.05003.07003.05003.07003.0700200
Aug 27, 20243.09003.09003.09003.09003.0900-
Aug 26, 20243.16003.16003.16003.16003.1600-
Aug 23, 20243.15003.15003.15003.15003.1500-
Aug 22, 20243.14003.14003.14003.14003.1400-
Aug 21, 20243.15003.15003.15003.15003.1500-
Aug 20, 20243.23003.23003.23003.23003.2300-
Aug 19, 20243.19003.19003.19003.19003.1900-
Aug 16, 20243.20003.20003.20003.20003.2000-
Aug 15, 20243.27003.27003.27003.27003.2700-
Aug 14, 20243.24003.24003.24003.24003.2400-
Aug 13, 20243.30003.30003.30003.30003.3000-
Aug 12, 20243.20003.20003.20003.20003.2000-
Aug 9, 20243.36003.36003.19003.30003.30001,603
Aug 8, 20243.25003.25003.25003.25003.2500-
Aug 7, 20243.28003.28003.28003.28003.2800-
Aug 6, 20243.35003.35003.33003.33003.33008
Aug 5, 20243.33003.33003.33003.33003.3300-
Aug 2, 20243.38003.38003.38003.38003.3800-
Aug 1, 20243.34003.34003.34003.34003.3400-
Jul 31, 20243.38003.38003.38003.38003.3800-
Jul 30, 20243.40003.40003.40003.40003.4000-
Jul 29, 20243.39003.39003.39003.39003.3900-
Jul 26, 20243.38003.38003.38003.38003.3800-
Jul 25, 20243.38003.38003.38003.38003.3800-
Jul 24, 20243.30003.30003.30003.30003.3000-
Jul 23, 20243.33003.33003.33003.33003.3300-
Jul 22, 20243.36003.36003.30003.30003.3000610
Jul 19, 20243.31003.31003.31003.31003.3100-
Jul 18, 20243.30003.30003.30003.30003.3000-
Jul 17, 20243.34003.34003.34003.34003.3400-
Jul 16, 20243.28003.28003.28003.28003.2800750
Jul 15, 20243.33003.33003.33003.33003.3300-
Jul 12, 20243.31003.31003.18003.27003.2700515
Jul 11, 20243.26003.26003.26003.26003.2600-
Jul 10, 20243.36003.36003.36003.36003.3600-
Jul 9, 20243.25003.47003.25003.38003.380041
Jul 8, 20243.42003.42003.42003.42003.4200-
Jul 5, 20243.35003.35003.32003.32003.3200960
Jul 4, 20243.38003.38003.38003.38003.3800-
Jul 3, 20243.40003.40003.40003.40003.4000-
Jul 2, 20243.38003.38003.38003.38003.3800600
Jul 1, 20243.33003.33003.33003.33003.3300-
Jun 28, 20243.34003.34003.34003.34003.3400-
Jun 27, 20243.45003.45003.45003.45003.4500-
Jun 26, 20243.45003.45003.45003.45003.4500-
Jun 25, 20243.44003.44003.44003.44003.4400-
Jun 24, 20243.46003.46003.46003.46003.4600-
Jun 21, 20243.46003.46003.46003.46003.4600-
Jun 20, 20243.45003.45003.45003.45003.4500-
Jun 19, 20243.45003.45003.45003.45003.4500-
Jun 18, 20243.50003.50003.50003.50003.5000-
Jun 17, 20243.50003.50003.50003.50003.5000-
Jun 14, 20243.50003.50003.50003.50003.5000-
Jun 13, 20243.52003.52003.52003.52003.5200-

Related Tickers

IS7.DE InTiCa Systems SE
2.1100
0.00%
 
SF3.DE STS Group AG
3.0600
0.00%
 
PWO.DE PWO AG
29.00
-2.03%
 
PGN.DE paragon GmbH & Co. KGaA
2.1100
-0.94%
 
H9W.DE HWA AG
2.9100
0.00%
 
MSAG.DE MS Industrie AG
1.5300
+2.00%
 
FAU.DE Forvia SE
8.14
-0.92%
 
HLE.DE HELLA GmbH & Co. KGaA
85.60
-0.70%
 
NVM.DE Novem Group S.A.
4.3500
+1.16%
 
GMM.DE Grammer AG
6.60
-0.75%