XETRA - Delayed Quote EUR

The Platform Group AG (TPG.DE)

11.15
+0.15
+(1.36%)
At close: May 9 at 5:36:11 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.0011.3010.9011.1511.1529,972
May 8, 202511.0011.1010.8011.0011.0071,963
May 7, 202510.7011.0010.7010.9510.9522,582
May 6, 202510.9010.9010.5510.7510.7526,862
May 5, 202510.5510.8510.5010.8510.8584,534
May 2, 20259.9610.509.9210.3010.3018,870
Apr 30, 20259.9610.059.729.829.8220,982
Apr 29, 20259.829.829.829.829.82-
Apr 28, 20258.729.868.709.829.82109,779
Apr 25, 20258.708.708.708.708.70-
Apr 24, 20258.668.748.628.708.7015,776
Apr 23, 20258.728.728.648.668.662,391
Apr 22, 20258.688.708.628.708.703,272
Apr 17, 20258.708.728.648.688.685,737
Apr 16, 20258.708.768.508.628.6212,388
Apr 15, 20258.848.848.848.848.84-
Apr 14, 20259.009.008.788.848.847,441
Apr 11, 20258.609.008.588.968.9617,217
Apr 10, 20258.668.708.468.588.5825,348
Apr 9, 20258.568.568.348.508.5010,627
Apr 8, 20258.628.768.508.528.5218,519
Apr 7, 20258.688.688.148.508.5030,688
Apr 4, 20259.129.208.688.868.8626,499
Apr 3, 20259.229.329.049.109.1053,782
Apr 2, 20258.849.088.849.049.0456,082
Apr 1, 20258.808.868.808.868.863,861
Mar 31, 20258.908.908.768.808.8013,479
Mar 28, 20259.029.028.929.009.006,329
Mar 27, 20258.709.088.689.029.0230,503
Mar 26, 20258.668.728.668.728.726,506
Mar 25, 20258.528.688.488.688.685,971
Mar 24, 20258.748.748.748.748.74-
Mar 21, 20258.668.788.668.748.742,355
Mar 20, 20258.608.788.608.788.783,841
Mar 19, 20258.668.668.608.668.665,309
Mar 18, 20258.708.708.588.648.646,361
Mar 17, 20258.648.648.648.648.64-
Mar 14, 20258.508.748.468.648.6453,834
Mar 13, 20258.568.588.508.588.584,837
Mar 12, 20258.528.568.468.468.465,811
Mar 11, 20258.648.648.528.608.609,150
Mar 10, 20258.868.868.568.668.6651,310
Mar 7, 20258.688.828.688.768.767,856
Mar 6, 20258.308.728.308.728.7253,456
Mar 5, 20258.448.568.308.348.3420,185
Mar 4, 20258.608.648.488.488.4819,690
Mar 3, 20258.588.608.548.608.603,274
Feb 28, 20258.368.688.368.608.6013,579
Feb 27, 20258.448.468.348.448.4410,355
Feb 26, 20258.748.748.528.608.6011,305
Feb 25, 20258.848.848.728.768.766,239
Feb 24, 20258.848.968.708.968.9613,505
Feb 21, 20258.908.908.908.908.90-
Feb 20, 20259.009.008.888.908.906,221
Feb 19, 20259.109.108.949.029.0212,041
Feb 18, 20259.029.029.029.029.02-
Feb 17, 20259.109.108.849.029.0212,089
Feb 14, 20259.089.189.069.189.181,656
Feb 13, 20259.149.229.049.229.2214,444
Feb 12, 20258.909.108.869.009.0061,183
Feb 11, 20258.908.908.908.908.90152
Feb 10, 20258.808.808.808.808.80-
Feb 7, 20258.988.988.768.808.806,535
Feb 6, 20258.908.988.888.968.964,917
Feb 5, 20258.989.008.808.968.964,683
Feb 4, 20259.089.228.928.928.9230,765
Feb 3, 20259.229.328.909.089.0830,310
Jan 31, 20259.169.409.169.349.3448,760
Jan 30, 20258.869.268.869.169.168,744
Jan 29, 20258.888.948.808.948.9413,210
Jan 28, 20258.828.868.828.848.844,060
Jan 27, 20258.928.928.708.728.7213,193
Jan 24, 20258.848.848.848.848.84-
Jan 23, 20258.768.988.708.848.8444,267
Jan 22, 20258.528.788.528.748.7430,213
Jan 21, 20258.208.208.208.208.20-
Jan 20, 20258.208.208.208.208.20-
Jan 17, 20258.208.208.208.208.20-
Jan 16, 20258.228.248.128.208.208,440
Jan 15, 20258.308.388.048.168.1616,581
Jan 14, 20258.308.308.248.288.281,919
Jan 13, 20258.368.368.168.168.168,951
Jan 10, 20258.248.408.168.408.403,852
Jan 9, 20258.368.448.208.228.2222,207
Jan 8, 20258.308.308.308.308.30-
Jan 7, 20258.328.568.188.308.3025,813
Jan 6, 20257.768.327.768.248.2445,168
Jan 3, 20257.747.787.687.787.7814,543
Jan 2, 20257.887.887.667.767.7648,683
Dec 30, 20247.627.627.627.627.62-
Dec 27, 20247.627.647.527.627.625,994
Dec 23, 20247.527.627.507.627.628,856
Dec 20, 20247.607.607.507.567.565,240
Dec 19, 20247.567.607.527.547.545,649
Dec 18, 20247.687.687.587.607.603,357
Dec 17, 20247.647.747.587.627.62-
Dec 16, 20247.727.727.547.547.548,819
Dec 13, 20247.927.947.667.727.7240,676
Dec 12, 20247.947.967.747.927.9219,915
Dec 11, 20247.707.987.707.987.987,835
Dec 10, 20247.707.707.707.707.70-
Dec 9, 20247.607.707.487.707.7021,107
Dec 6, 20247.607.607.487.607.6013,190
Dec 5, 20247.747.747.647.707.705,215
Dec 4, 20247.727.747.667.707.707,004
Dec 3, 20247.847.847.607.687.6811,981
Dec 2, 20247.887.887.707.867.868,520
Nov 29, 20247.548.107.507.787.7833,397
Nov 28, 20247.207.207.207.207.20-
Nov 27, 20247.287.347.207.207.2010,519
Nov 26, 20247.427.427.247.247.243,588
Nov 25, 20247.487.487.487.487.48-
Nov 22, 20247.507.707.447.487.4831,982
Nov 21, 20247.427.427.347.427.424,449
Nov 20, 20247.227.507.227.427.4225,082
Nov 19, 20247.187.227.127.207.204,546
Nov 18, 20247.387.387.387.387.38-
Nov 15, 20247.387.387.387.387.38-
Nov 14, 20247.307.427.307.387.387,352
Nov 13, 20247.307.407.307.387.382,131
Nov 12, 20247.507.527.227.347.3421,976
Nov 11, 20247.787.787.567.607.6018,529
Nov 8, 20247.787.827.787.787.782,062
Nov 7, 20247.787.887.727.867.866,603
Nov 6, 20247.707.807.647.807.802,887
Nov 5, 20247.647.687.547.627.625,542
Nov 4, 20247.667.687.567.567.56-
Nov 1, 20247.727.727.607.607.602,434
Oct 31, 20247.727.747.587.707.709,299
Oct 30, 20247.967.967.707.707.706,698
Oct 29, 20247.967.967.887.887.882,791
Oct 28, 20248.208.207.907.947.9413,537
Oct 25, 20248.228.248.188.208.204,118
Oct 24, 20247.988.227.988.128.1213,385
Oct 23, 20248.008.027.927.927.926,131
Oct 22, 20248.008.007.948.008.005,867
Oct 21, 20247.808.007.727.927.9216,538
Oct 18, 20247.567.927.547.907.9016,402
Oct 17, 20247.247.567.247.547.5420,183
Oct 16, 20247.347.347.227.227.2215,456
Oct 15, 20247.387.387.347.387.382,135
Oct 14, 20247.467.487.247.247.24-
Oct 11, 20247.467.507.387.387.387,943
Oct 10, 20247.647.647.647.647.64-
Oct 9, 20247.707.707.607.647.642,714
Oct 8, 20247.747.747.747.747.74-
Oct 7, 20247.847.867.647.747.747,811
Oct 4, 20247.767.827.707.827.825,321
Oct 3, 20247.867.867.707.707.702,549
Oct 2, 20247.707.867.707.867.864,802
Oct 1, 20247.667.707.587.707.7010,376
Sep 30, 20248.068.067.607.747.7430,950
Sep 27, 20247.768.647.628.108.1059,109
Sep 26, 20247.787.887.607.887.887,296
Sep 25, 20248.068.067.707.887.8817,458
Sep 24, 20248.428.427.828.008.0019,349
Sep 23, 20248.468.468.168.348.345,895
Sep 20, 20248.228.407.828.408.4030,756
Sep 19, 20248.188.488.188.288.2814,564
Sep 18, 20248.448.448.308.388.382,592
Sep 17, 20248.308.428.308.408.408,175
Sep 16, 20248.468.468.368.368.36719
Sep 13, 20248.468.468.468.468.46-
Sep 12, 20248.528.528.408.468.465,607
Sep 11, 20248.568.628.428.548.549,127
Sep 10, 20248.568.668.468.668.665,489
Sep 9, 20248.608.628.488.548.544,286
Sep 6, 20248.488.688.448.688.685,967
Sep 5, 20248.708.708.468.468.4618,340
Sep 4, 20248.708.708.628.628.62500
Sep 3, 20248.528.708.528.688.6814,062
Sep 2, 20248.588.648.468.608.604,021
Aug 30, 20248.448.568.388.568.562,532
Aug 29, 20248.408.488.408.408.402,132
Aug 28, 20248.508.568.408.468.464,170
Aug 27, 20248.588.748.508.508.506,092
Aug 26, 20248.848.968.608.608.606,895
Aug 23, 20248.889.008.768.928.9221,595
Aug 22, 20248.428.628.408.628.6212,319
Aug 21, 20248.388.428.388.428.421,930
Aug 20, 20248.508.508.428.428.422,608
Aug 19, 20248.408.568.408.488.486,021
Aug 16, 20248.388.448.368.368.362,480
Aug 15, 20248.468.468.388.388.381,309
Aug 14, 20248.408.448.408.448.442,322
Aug 13, 20248.308.448.308.408.40485
Aug 12, 20248.628.628.328.368.36-
Aug 9, 20248.448.748.448.708.703,989
Aug 8, 20248.248.628.248.488.484,646
Aug 7, 20248.148.768.108.408.4023,120
Aug 6, 20248.008.068.008.068.061,814
Aug 5, 20248.768.767.528.008.0028,818
Aug 2, 20248.628.628.328.328.329,065
Aug 1, 20248.748.748.628.708.70492
Jul 31, 20248.648.708.648.668.664,331
Jul 30, 20248.628.688.608.628.62683
Jul 29, 20248.788.788.688.688.68872
Jul 26, 20248.608.768.588.668.664,628
Jul 25, 20248.708.748.568.728.726,420
Jul 24, 20248.588.728.588.688.682,389
Jul 23, 20248.648.728.508.648.644,549
Jul 22, 20248.708.808.328.628.6211,545
Jul 19, 20248.648.648.528.628.621,169
Jul 18, 20248.728.728.468.588.585,459
Jul 17, 20248.648.828.468.608.6020,408
Jul 16, 20248.909.008.908.968.965,051
Jul 15, 20249.049.088.888.948.947,288
Jul 12, 20249.349.348.708.928.924,126
Jul 11, 20248.829.308.749.209.209,365
Jul 10, 20248.588.908.588.868.862,468
Jul 9, 20248.508.768.508.768.764,636
Jul 8, 20248.528.548.308.328.327,937
Jul 5, 20248.488.648.468.528.525,240
Jul 4, 20248.328.508.328.448.444,594
Jul 3, 20248.308.448.168.168.162,212
Jul 2, 20248.328.408.288.288.283,646
Jul 1, 20248.408.448.208.328.328,553
Jun 28, 20248.608.608.428.488.485,258
Jun 27, 20248.468.468.468.468.46-
Jun 26, 20248.268.488.228.468.46-
Jun 25, 20248.588.588.288.348.347,474
Jun 24, 20248.649.108.568.568.5635,530
Jun 21, 20248.688.728.448.648.6417,685
Jun 20, 20248.528.908.388.688.6819,915
Jun 19, 20248.408.828.128.448.4438,219
Jun 18, 20248.829.268.828.988.987,628
Jun 17, 20249.289.288.888.988.9810,990
Jun 14, 20249.229.308.909.289.2812,265
Jun 13, 202410.0510.109.209.489.4824,013
Jun 12, 202410.3510.4010.0010.0010.007,245
Jun 11, 20249.9610.359.9010.2010.2040,002
Jun 10, 202410.0010.009.849.909.9017,440
Jun 7, 20249.9810.009.9610.0010.002,817
Jun 6, 20249.789.969.789.889.881,610
Jun 5, 20249.9810.009.809.809.809,796
Jun 4, 20249.929.989.869.869.862,521
Jun 3, 20249.8010.359.809.929.9212,341
May 31, 20249.7610.209.529.629.6222,916
May 30, 20249.449.789.269.749.7412,281
May 29, 20249.389.689.209.289.2820,956
May 28, 20249.069.068.808.848.843,958
May 27, 20248.809.068.649.069.0610,685
May 24, 20248.408.808.328.748.748,745
May 23, 20248.768.768.368.368.368,647
May 22, 20248.608.708.608.708.704,337
May 21, 20248.388.608.308.588.5823,066
May 20, 20248.088.408.088.308.309,120
May 17, 20247.708.067.707.927.9229,626
May 16, 20247.707.747.647.707.702,906
May 15, 20247.567.707.567.707.703,114
May 14, 20247.607.727.567.667.665,614
May 13, 20247.547.587.547.587.581,550
May 10, 20247.487.647.487.647.641,426
May 9, 20247.467.467.467.467.46-

Related Tickers

M8G.DE Verve Group SE
3.7980
+2.65%
 
PSAN.DE PSI Software SE
31.00
+1.31%
 
PO1.DE Performance One AG
1.4700
+0.68%
 
TR9.DE OTRS AG
18.75
+1.35%
 
5ZM.DE Zoom Communications Inc.
71.96
+1.10%
 
ITU.DE Intuit Inc.
578.40
-0.31%
 
VRL.DE Net-Digital AG
3.2600
0.00%
 
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9300
0.00%
 
MA10.DE Binect AG
2.0200
0.00%
 
SJJ.DE Serviceware SE
14.50
0.00%