XETRA - Delayed Quote EUR

PVA TePla AG (TPE.DE)

16.27
+0.23
+(1.43%)
At close: May 19 at 5:35:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 202516.0016.3515.9616.2716.2745,127
May 16, 202516.5516.7215.9716.0416.0468,099
May 15, 202516.8817.5116.4216.5516.55104,657
May 14, 202516.8616.8616.8616.8616.86-
May 13, 202516.8717.2316.5116.8616.8671,507
May 12, 202517.0717.4516.8616.8916.89103,181
May 9, 202516.8617.2216.8617.0117.0168,596
May 8, 202516.5817.2216.4916.7316.7371,983
May 7, 202516.3016.5416.1516.5016.5029,811
May 6, 202516.5316.5615.8716.2116.2151,953
May 5, 202516.8016.9116.3516.4116.4143,610
May 2, 202516.4716.8716.3016.7416.7447,278
Apr 30, 202517.0817.0815.9916.2816.2876,195
Apr 29, 202516.8416.8416.8416.8416.84-
Apr 28, 202517.0017.2616.8016.8416.8469,105
Apr 25, 202517.1017.3517.0017.1317.1373,751
Apr 24, 202516.3017.5216.1417.2117.21170,391
Apr 23, 202515.8016.4115.7916.2016.20124,001
Apr 22, 202515.3015.4614.8614.9714.9770,601
Apr 17, 202515.3015.5415.0915.1915.1972,895
Apr 16, 202515.1515.5014.9415.3015.30109,354
Apr 15, 202513.5013.5013.5013.5013.50-
Apr 14, 202513.4613.6313.2713.5013.5050,700
Apr 11, 202513.2013.4113.0813.1013.1065,195
Apr 10, 202513.5913.7812.9313.0013.0075,460
Apr 9, 202512.3112.6412.2612.5812.5883,950
Apr 8, 202512.5012.9312.0412.6812.68190,270
Apr 7, 202511.0713.0511.0512.3312.33210,842
Apr 4, 202513.6113.7012.1912.3112.31125,959
Apr 3, 202513.2113.8713.2113.7113.7188,312
Apr 2, 202513.7013.9813.5013.9413.9455,508
Apr 1, 202512.7513.6712.7513.6713.6766,857
Mar 31, 202513.1013.3812.5512.5912.59129,693
Mar 28, 202514.6414.6413.3913.3913.3960,210
Mar 27, 202515.0515.1414.7414.7514.7562,419
Mar 26, 202515.3815.5615.1615.1615.1668,281
Mar 25, 202515.5015.6114.9515.2915.2998,328
Mar 24, 202515.2915.2915.2915.2915.29-
Mar 21, 202515.3215.5814.6815.2915.29169,240
Mar 20, 202514.2115.1913.9315.0515.05148,941
Mar 19, 202513.5214.6213.1014.1514.15314,615
Mar 18, 202514.3615.3714.3614.6814.68140,175
Mar 17, 202513.8614.4513.8614.1314.1362,023
Mar 14, 202513.8714.2713.8013.8913.8965,155
Mar 13, 202513.2813.9213.2413.7713.7787,240
Mar 12, 202513.1013.6113.0813.3813.3853,881
Mar 11, 202513.1913.3912.7012.8212.8250,892
Mar 10, 202513.8013.8913.0513.1013.1085,017
Mar 7, 202513.4613.5813.2713.4013.4080,095
Mar 6, 202513.7213.8913.0013.4413.44137,514
Mar 5, 202512.9113.8612.9113.4713.4786,646
Mar 4, 202513.1613.1612.5312.5412.5474,084
Mar 3, 202513.4013.5513.1013.1213.1269,600
Feb 28, 202513.8113.8113.4013.4713.4759,849
Feb 27, 202514.6414.6713.9214.0014.0075,034
Feb 26, 202514.4814.8814.4814.6714.6775,231
Feb 25, 202514.6614.6914.3214.3814.3854,358
Feb 24, 202514.3014.8914.1814.8314.8348,162
Feb 21, 202514.3314.6514.0714.2814.2869,346
Feb 20, 202514.0114.6213.8514.3914.3988,821
Feb 19, 202513.5014.4013.5014.0714.07112,738
Feb 18, 202514.2514.3313.4313.5413.54100,819
Feb 17, 202513.7314.2413.5414.1514.1568,623
Feb 14, 202513.5013.9413.5013.6313.6342,158
Feb 13, 202513.7913.9313.3013.5913.5954,910
Feb 12, 202513.4513.9813.2513.8713.87153,799
Feb 11, 202513.2413.4613.2213.3713.3728,954
Feb 10, 202512.7412.7412.7412.7412.74-
Feb 7, 202512.9613.0712.7412.7412.7462,689
Feb 6, 202512.9013.2512.8712.8712.8766,483
Feb 5, 202513.2013.3012.7812.8312.8387,037
Feb 4, 202513.2113.3913.0713.1713.1755,303
Feb 3, 202513.4013.5013.1113.2513.2595,665
Jan 31, 202513.5413.9913.5413.9013.9065,590
Jan 30, 202513.0713.6612.9813.5413.5471,905
Jan 29, 202513.1213.4612.8512.8512.8590,928
Jan 28, 202512.9513.0112.7812.9012.9076,939
Jan 27, 202513.0313.0912.3212.8412.84110,219
Jan 24, 202513.6013.6013.6013.6013.60-
Jan 23, 202514.2014.3013.5013.6013.6074,222
Jan 22, 202514.0514.1913.8314.1214.1237,863
Jan 21, 202513.7913.7913.7913.7913.79-
Jan 20, 202513.7913.7913.7913.7913.79-
Jan 17, 202513.9514.1013.7913.7913.79-
Jan 16, 202514.2414.3613.6813.8513.8561,837
Jan 15, 202513.9314.1813.7113.9713.9798,751
Jan 14, 202514.8014.9814.0314.0314.0396,163
Jan 13, 202515.0015.7814.5114.6814.68157,756
Jan 10, 202514.4014.5314.1714.2214.22-
Jan 9, 202514.1314.5014.1014.4014.4041,004
Jan 8, 202514.4414.4814.1814.2014.2055,842
Jan 7, 202514.5514.7714.4114.4914.4986,117
Jan 6, 202513.7014.7713.7014.6514.65134,148
Jan 3, 202513.5813.6713.2913.3913.3941,240
Jan 2, 202513.0813.5213.0813.4913.4951,213
Dec 30, 202413.5313.5313.5313.5313.53-
Dec 27, 202413.6013.8813.5313.5313.5355,087
Dec 23, 202413.4813.7013.2913.6513.6549,562
Dec 20, 202413.3013.6613.2313.5713.5774,463
Dec 19, 202413.4413.6013.3413.3813.3865,452
Dec 18, 202413.7113.9113.6613.8313.8347,549
Dec 17, 202413.5413.9613.5413.6213.6265,662
Dec 16, 202413.7313.7813.4713.7013.70116,463
Dec 13, 202413.7013.9813.6713.8313.8359,994
Dec 12, 202413.8613.9013.5613.8013.8065,517
Dec 11, 202413.5013.8413.4813.7613.7648,141
Dec 10, 202413.9213.9213.9213.9213.92-
Dec 9, 202413.9914.1013.7713.9213.9288,981
Dec 6, 202413.8214.0013.5913.8913.8991,393
Dec 5, 202413.2413.9413.2413.9413.94163,205
Dec 4, 202412.5813.3112.5713.1413.1490,073
Dec 3, 202412.5312.7312.3512.6712.6762,935
Dec 2, 202412.9412.9412.4212.6212.6268,215
Nov 29, 202412.5312.9912.5012.8912.8938,540
Nov 28, 202412.5012.5012.5012.5012.50-
Nov 27, 202412.6012.7612.4212.5012.5077,426
Nov 26, 202412.8713.0412.6912.6912.6952,843
Nov 25, 202412.7213.1012.6012.9712.97153,200
Nov 22, 202411.4812.7111.4812.5912.59200,484
Nov 21, 202411.0211.2510.8210.9710.9784,689
Nov 20, 202410.9811.3110.9011.0011.0064,985
Nov 19, 202411.1611.2510.5811.0211.02120,623
Nov 18, 202411.8611.8611.8611.8611.86-
Nov 15, 202412.1012.2911.8511.8611.8653,868
Nov 14, 202411.9512.2511.9312.1512.1560,244
Nov 13, 202412.7912.7911.8012.0412.04121,873
Nov 12, 202412.5113.3012.3712.7012.70139,120
Nov 11, 202412.4712.7512.3912.6012.6044,447
Nov 8, 202412.5312.9912.3112.3412.3452,367
Nov 7, 202411.7612.6811.7412.5212.5262,079
Nov 6, 202411.8812.2411.7811.7911.7965,444
Nov 5, 202411.6711.8211.5211.8011.8032,063
Nov 4, 202411.7211.8711.5811.6511.6533,394
Nov 1, 202411.6111.7911.5111.7111.7136,355
Oct 31, 202411.7611.8911.4011.6011.60-
Oct 30, 202411.8312.0211.7511.8211.8259,539
Oct 29, 202411.5511.8811.3511.7511.75107,461
Oct 28, 202412.4312.5111.6511.6511.65121,565
Oct 25, 202412.2212.4712.1312.3512.3522,984
Oct 24, 202412.3612.6212.2712.2712.2721,448
Oct 23, 202412.8212.9712.3612.3612.3640,564
Oct 22, 202412.5712.7612.5312.7412.7440,664
Oct 21, 202412.6012.8412.5912.6612.6643,367
Oct 18, 202412.3712.6812.3212.6712.6733,902
Oct 17, 202412.1112.5012.1112.2812.2837,016
Oct 16, 202411.9312.2311.8312.0912.0941,649
Oct 15, 202412.9012.9111.8311.9511.95112,473
Oct 14, 202412.8613.0312.7412.8112.8137,162
Oct 11, 202412.9913.0712.8012.8512.8519,519
Oct 10, 202412.7513.1312.5513.0013.0048,468
Oct 9, 202412.5512.8512.4412.7512.7536,100
Oct 8, 202412.4512.6012.4312.4712.4770,414
Oct 7, 202413.0813.1112.3712.7512.75208,351
Oct 4, 202413.0513.5113.0513.4413.4428,667
Oct 3, 202413.4413.4413.0013.0513.0538,048
Oct 2, 202413.2513.4113.1913.3413.3445,933
Oct 1, 202413.6013.8713.2613.3913.3980,238
Sep 30, 202413.4413.7113.2013.5213.5255,441
Sep 27, 202413.2013.5513.2013.4013.4065,748
Sep 26, 202412.8413.2912.8413.1313.1381,877
Sep 25, 202412.6012.6612.3812.4512.4547,580
Sep 24, 202412.5812.8712.4412.5112.5149,278
Sep 23, 202412.3012.5812.1412.4912.4933,728
Sep 20, 202412.8212.8712.3012.3112.3154,791
Sep 19, 202412.1712.9012.1712.7812.7872,121
Sep 18, 202412.1512.2511.9712.0212.0256,942
Sep 17, 202411.7212.3411.6112.0812.0868,290
Sep 16, 202412.2712.2711.6811.6811.6852,834
Sep 13, 202412.2112.5012.1712.2712.2774,944
Sep 12, 202412.9313.1012.3012.3012.3073,406
Sep 11, 202412.8813.1012.5212.6312.6359,672
Sep 10, 202412.5612.9212.5612.8112.8188,181
Sep 9, 202413.3413.3912.5012.5612.56301,000
Sep 6, 202413.2913.6312.9213.4713.4785,278
Sep 5, 202413.2813.5513.2213.2213.2245,799
Sep 4, 202413.5813.6113.1913.3813.3892,322
Sep 3, 202414.5114.6013.6513.6813.6863,390
Sep 2, 202414.9815.0214.4714.6114.6150,812
Aug 30, 202414.9915.1514.8614.8714.87645,293
Aug 29, 202414.3515.1214.3515.1215.1261,156
Aug 28, 202414.6014.7514.3514.4514.4564,820
Aug 27, 202414.3014.6814.2014.6014.6076,685
Aug 26, 202414.1014.3414.0114.2314.2341,924
Aug 23, 202414.2514.2613.8714.2014.2039,754
Aug 22, 202414.2714.5414.2614.2814.2839,921
Aug 21, 202414.2014.3914.0614.3214.3255,884
Aug 20, 202414.4014.6414.2014.2614.2661,857
Aug 19, 202414.5014.5114.2814.3014.3059,247
Aug 16, 202414.9315.1014.6014.6114.6173,191
Aug 15, 202414.6215.2014.2714.8214.82128,782
Aug 14, 202413.9114.9813.6114.4514.45309,104
Aug 13, 202412.9912.9912.5212.8412.8478,938
Aug 12, 202413.1513.1512.8513.0813.0846,793
Aug 9, 202413.0013.1912.9213.0613.06-
Aug 8, 202413.1513.1512.8112.9412.9446,175
Aug 7, 202413.0013.2512.8513.1513.1578,608
Aug 6, 202412.9513.2112.7612.8712.8788,503
Aug 5, 202412.4812.9412.0012.7812.78188,822
Aug 2, 202414.0514.0512.5912.8012.80235,229
Aug 1, 202414.5114.7614.0314.1114.1157,449
Jul 31, 202414.3914.6114.2314.4614.4651,145
Jul 30, 202414.3214.5214.2914.2914.2969,766
Jul 29, 202414.4114.5514.2214.4114.4165,148
Jul 26, 202414.0514.3914.0514.3114.3131,988
Jul 25, 202414.3014.3614.0314.0714.0754,456
Jul 24, 202414.2814.4014.1314.2914.2947,536
Jul 23, 202414.3414.4714.2114.3814.3849,224
Jul 22, 202413.9514.7513.9514.3214.3274,565
Jul 19, 202414.2014.2313.8413.8413.8485,872
Jul 18, 202414.3614.4914.1514.2514.2577,248
Jul 17, 202414.9014.9514.3214.4614.4670,748
Jul 16, 202414.9015.0514.8014.9014.9048,416
Jul 15, 202415.0015.0514.6414.9214.9247,789
Jul 12, 202414.8215.2214.7515.0615.0676,417
Jul 11, 202414.9314.9814.6014.7514.7570,588
Jul 10, 202414.5014.8814.4214.8214.8256,655
Jul 9, 202414.8114.9414.3614.4014.4092,035
Jul 8, 202415.7516.0014.7514.8314.83128,804
Jul 5, 202415.4916.3315.4915.8115.8182,838
Jul 4, 202415.2915.6615.2915.3815.3842,749
Jul 3, 202415.0215.3414.9615.1815.1847,490
Jul 2, 202415.1115.1914.8514.8514.8553,103
Jul 1, 202415.3115.3715.0815.1415.1423,049
Jun 28, 202415.2115.5115.0915.2115.2141,473
Jun 27, 202415.5015.6415.1015.1015.1046,552
Jun 26, 202415.6516.0715.3615.4915.4965,007
Jun 25, 202415.4015.5815.1915.5215.5255,331
Jun 24, 202415.4016.0815.0515.5415.5499,420
Jun 21, 202416.5716.5715.8115.9715.9771,407
Jun 20, 202416.3016.7516.2816.5516.5544,746
Jun 19, 202416.7016.7016.1816.2116.2161,755
Jun 18, 202416.7316.7316.7316.7316.73-
Jun 17, 202416.8217.1016.5916.7316.7360,701
Jun 14, 202417.7117.7116.7216.7816.78140,324
Jun 13, 202418.5218.5817.7517.7517.7576,611
Jun 12, 202418.5518.6618.1518.6418.6425,652
Jun 11, 202418.4618.6018.4218.4218.4234,804
Jun 10, 202418.5718.5718.3118.5418.5431,336
Jun 7, 202418.7718.9618.6718.7118.7128,466
Jun 6, 202418.9118.9218.6518.7218.7225,402
Jun 5, 202418.6518.9018.4918.7718.7738,859
Jun 4, 202418.3118.6318.1718.6318.6346,784
Jun 3, 202418.7018.8718.3918.4418.4433,456
May 31, 202418.5018.6618.0718.5418.5470,022
May 30, 202418.6718.8718.6218.7318.7324,952
May 29, 202419.1019.1618.7118.7218.7241,438
May 28, 202419.1019.2619.0219.0919.0939,946
May 27, 202419.2119.2718.8319.0019.0020,654
May 24, 202418.6319.2518.4019.2519.2576,315
May 23, 202419.2119.3618.7918.9018.9080,762
May 22, 202418.9019.3318.9019.0719.0750,423
May 21, 202419.8620.0418.8719.1319.1366,738
May 20, 202419.6319.8519.6119.8319.8348,154

Related Tickers

DUE.DE Dürr Aktiengesellschaft
22.60
-1.74%
 
LPK.DE LPKF Laser & Electronics SE
8.36
+1.58%
 
PFV.DE Pfeiffer Vacuum Technology AG
160.20
-0.62%
 
JUN3.DE Jungheinrich Aktiengesellschaft
35.12
+1.15%
 
2GB.DE 2G Energy AG
34.15
+1.64%
 
TTR1.DE technotrans SE
20.10
+0.75%
 
KRN.DE Krones AG
143.80
0.00%
 
AAG.DE Aumann AG
12.98
-2.84%
 
KARN.SW Kardex Holding AG
245.50
+1.66%
 
RAA.DE RATIONAL Aktiengesellschaft
742.50
+0.07%