PLANOPTIK AG P4O
XETR · Germany · Producer Manufacturing
€10.10-0.05 (-0.49%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €10.10 | -0.98% | €10.20 | €10.20 | €9.80 | 1.52K |
| 2026-09-30 | €10.20 | -2.86% | €10.10 | €10.60 | €9.66 | 5.84K |
| 2026-09-29 | €10.50 | +5.21% | €10.50 | €10.50 | €9.52 | 8.77K |
| 2026-09-28 | €9.98 | +4.18% | €9.90 | €11.00 | €9.82 | 21.06K |
| 2026-09-25 | €9.58 | +11.40% | €9.30 | €9.72 | €8.64 | 27.33K |
| 2026-09-24 | €8.60 | +4.12% | €8.10 | €8.60 | €7.70 | 21.98K |
| 2026-09-23 | €8.26 | +8.12% | €7.60 | €8.38 | €7.60 | 18.24K |
| 2026-09-22 | €7.64 | +1.33% | €7.66 | €7.80 | €7.54 | 5.06K |
| 2026-09-21 | €7.54 | +1.62% | €7.34 | €7.54 | €7.34 | 9.48K |
| 2026-09-18 | €7.42 | +2.20% | €7.30 | €7.64 | €7.30 | 4.90K |
| 2026-09-17 | €7.26 | -1.89% | €7.30 | €7.40 | €7.18 | 7.97K |
| 2026-09-16 | €7.40 | +5.11% | €6.96 | €7.60 | €6.96 | 11.79K |
| 2026-09-15 | €7.04 | +0.28% | €6.92 | €7.04 | €6.92 | 651 |
| 2026-09-14 | €7.02 | -1.96% | €7.02 | €7.04 | €6.92 | 3.94K |
| 2026-09-11 | €7.16 | +1.42% | €7.12 | €7.22 | €7.02 | 1.25K |
| 2026-09-10 | €7.06 | -3.55% | €7.36 | €7.36 | €7.06 | 1.85K |
| 2026-09-09 | €7.32 | +3.39% | €7.16 | €7.32 | €7.12 | 1.03K |
| 2026-09-08 | €7.08 | -3.80% | €7.40 | €7.40 | €6.94 | 11.29K |
| 2026-09-07 | €7.36 | +2.51% | €7.24 | €7.52 | €7.04 | 10.02K |
| 2026-09-04 | €7.18 | +3.16% | €7.20 | €7.22 | €6.96 | 5.40K |
| 2026-09-03 | €6.96 | -0.57% | €6.94 | €7.54 | €6.94 | 13.96K |
| 2026-09-02 | €7.00 | +3.55% | €6.88 | €7.02 | €6.78 | 4.15K |
| 2026-09-01 | €6.76 | -2.87% | €6.94 | €7.32 | €6.56 | 32.70K |
| 2026-08-31 | €6.96 | -4.13% | €7.06 | €7.18 | €6.96 | 10.15K |
| 2026-08-28 | €7.26 | +4.31% | €7.06 | €7.26 | €7.06 | 3.87K |
| 2026-08-27 | €6.96 | +3.57% | €6.98 | €7.32 | €6.86 | 22.41K |
| 2026-08-26 | €6.72 | -2.04% | €6.74 | €6.92 | €6.66 | 13.61K |
| 2026-08-25 | €6.86 | 0.00% | €6.86 | €7.10 | €6.80 | 12.94K |
| 2026-08-24 | €6.86 | -13.16% | €7.70 | €7.72 | €6.70 | 63.17K |
| 2026-08-21 | €7.90 | -3.19% | €8.08 | €8.30 | €7.80 | 3.01K |
| 2026-08-20 | €8.16 | -0.24% | €8.30 | €8.42 | €8.08 | 5.22K |
| 2026-08-19 | €8.18 | -7.67% | €9.06 | €9.10 | €8.08 | 26.37K |
| 2026-08-18 | €8.86 | -6.93% | €9.58 | €9.58 | €8.60 | 21.52K |
| 2026-08-17 | €9.52 | +8.68% | €9.44 | €9.70 | €9.04 | 19.46K |
| 2026-08-14 | €8.76 | +1.15% | €8.60 | €8.90 | €8.50 | 4.79K |
| 2026-08-13 | €8.66 | -2.70% | €8.90 | €9.18 | €8.56 | 12.77K |
| 2026-08-12 | €8.90 | +4.46% | €8.70 | €9.10 | €8.70 | 7.48K |
| 2026-08-11 | €8.52 | -1.16% | €8.78 | €8.78 | €8.52 | 2.28K |
| 2026-08-10 | €8.62 | +5.90% | €8.30 | €9.00 | €8.30 | 11.43K |
| 2026-08-07 | €8.14 | -1.45% | €8.60 | €8.64 | €8.14 | 18.30K |
| 2026-08-06 | €8.26 | +2.99% | €8.20 | €8.56 | €7.90 | 7.75K |
| 2026-08-05 | €8.02 | +4.16% | €7.90 | €8.20 | €7.86 | 2.85K |
| 2026-08-04 | €7.70 | +4.05% | €7.68 | €7.78 | €7.52 | 3.48K |
| 2026-08-03 | €7.40 | -0.54% | €7.72 | €7.72 | €7.20 | 11.51K |
| 2026-07-31 | €7.44 | -0.80% | €7.38 | €7.90 | €7.38 | 22.03K |
| 2026-07-30 | €7.50 | +7.14% | €7.00 | €7.80 | €6.98 | 25.04K |
| 2026-07-29 | €7.00 | -2.78% | €7.10 | €7.34 | €6.90 | 7.22K |
| 2026-07-28 | €7.20 | -4.26% | €7.40 | €7.62 | €7.20 | 4.63K |
| 2026-07-27 | €7.52 | -1.05% | €7.52 | €7.96 | €7.34 | 12.82K |
| 2026-07-24 | €7.60 | -1.55% | €7.62 | €7.80 | €7.50 | 8.80K |
| 2026-07-23 | €7.72 | -2.77% | €8.04 | €8.04 | €7.62 | 6.43K |
| 2026-07-22 | €7.94 | +3.12% | €7.66 | €8.04 | €7.62 | 9.97K |
| 2026-07-21 | €7.70 | +1.05% | €7.62 | €8.48 | €7.54 | 18.82K |
| 2026-07-20 | €7.62 | -5.22% | €8.00 | €8.00 | €7.46 | 23.53K |
| 2026-07-17 | €8.04 | -4.74% | €8.30 | €8.44 | €7.70 | 30.12K |
| 2026-07-16 | €8.44 | -2.09% | €8.58 | €8.78 | €8.30 | 11.00K |
| 2026-07-15 | €8.62 | -0.92% | €8.70 | €9.16 | €8.60 | 8.57K |
| 2026-07-14 | €8.70 | -2.25% | €8.94 | €8.94 | €8.70 | 547 |
| 2026-07-13 | €8.90 | +1.83% | €8.96 | €8.96 | €8.18 | 5.76K |
| 2026-07-10 | €8.74 | -2.24% | €8.94 | €9.16 | €8.74 | 4.31K |
| 2026-07-09 | €8.94 | +5.18% | €8.74 | €9.12 | €8.74 | 10.48K |
| 2026-07-08 | €8.50 | -3.19% | €8.90 | €8.90 | €8.12 | 33.99K |
| 2026-07-07 | €8.78 | -9.30% | €9.80 | €9.80 | €8.68 | 18.72K |
| 2026-07-06 | €9.68 | +4.31% | €9.40 | €9.70 | €9.06 | 8.86K |
| 2026-07-03 | €9.28 | +0.87% | €9.28 | €9.42 | €9.06 | 4.72K |
| 2026-07-02 | €9.20 | -2.95% | €9.44 | €9.64 | €9.06 | 20.89K |
| 2026-07-01 | €9.48 | -4.44% | €10.00 | €10.00 | €9.38 | 5.99K |
| 2026-06-30 | €9.92 | +5.53% | €9.54 | €10.10 | €9.44 | 4.16K |
| 2026-06-29 | €9.40 | +1.95% | €9.26 | €10.45 | €9.22 | 10.54K |
| 2026-06-26 | €9.22 | -3.96% | €9.48 | €9.90 | €9.02 | 15.62K |
| 2026-06-25 | €9.60 | +4.58% | €9.40 | €10.85 | €9.40 | 27.21K |
| 2026-06-24 | €9.18 | -4.38% | €9.36 | €9.52 | €9.06 | 6.49K |
| 2026-06-23 | €9.60 | -1.03% | €9.64 | €10.00 | €9.12 | 20.15K |
| 2026-06-22 | €9.70 | +5.43% | €9.58 | €11.10 | €9.58 | 46.52K |
| 2026-06-19 | €9.20 | +2.22% | €8.92 | €9.26 | €8.80 | 9.21K |
| 2026-06-18 | €9.00 | -6.64% | €10.25 | €10.25 | €8.78 | 19.40K |
| 2026-06-17 | €9.64 | +2.55% | €9.40 | €9.94 | €9.36 | 20.90K |
| 2026-06-16 | €9.40 | -4.67% | €10.00 | €10.20 | €9.36 | 29.06K |
| 2026-06-15 | €9.86 | -0.40% | €10.05 | €10.80 | €9.80 | 39.27K |
| 2026-06-12 | €9.90 | -1.00% | €10.25 | €11.00 | €9.68 | 25.73K |
| 2026-06-11 | €10.00 | -2.91% | €10.15 | €10.35 | €9.66 | 26.33K |
| 2026-06-10 | €10.30 | +3.00% | €9.90 | €10.65 | €9.80 | 25.03K |
| 2026-06-09 | €10.00 | -13.04% | €11.00 | €11.40 | €9.68 | 44.11K |
| 2026-06-08 | €11.50 | +1.77% | €11.00 | €11.50 | €10.75 | 19.34K |
| 2026-06-05 | €11.30 | -7.38% | €12.35 | €12.90 | €11.20 | 12.38K |
| 2026-06-04 | €12.20 | -2.01% | €12.90 | €12.90 | €11.15 | 22.82K |
| 2026-06-03 | €12.45 | -5.68% | €13.20 | €13.40 | €12.45 | 18.63K |
| 2026-06-02 | €13.20 | +6.88% | €12.45 | €14.00 | €12.45 | 41.80K |
| 2026-06-01 | €12.35 | -14.24% | €14.15 | €14.20 | €12.00 | 57.83K |
| 2026-05-29 | €14.40 | +7.06% | €13.70 | €16.00 | €13.45 | 108.40K |