PVA TePla AG TPE
XETR · Germany · Electronic Technology
€34.62+1.72 (+5.23%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €32.90 | +3.92% | €31.68 | €33.52 | €31.50 | 101.71K |
| 2026-09-29 | €31.66 | +5.39% | €30.26 | €32.14 | €30.24 | 66.10K |
| 2026-09-28 | €30.04 | -1.44% | €30.50 | €30.88 | €29.92 | 75.40K |
| 2026-09-25 | €30.48 | -1.17% | €31.28 | €31.52 | €30.48 | 60.52K |
| 2026-09-24 | €30.84 | -1.47% | €31.00 | €32.18 | €30.04 | 128.67K |
| 2026-09-23 | €31.30 | +0.19% | €31.28 | €31.46 | €30.82 | 109.81K |
| 2026-09-22 | €31.24 | +3.38% | €30.44 | €31.42 | €29.60 | 59.01K |
| 2026-09-21 | €30.22 | +3.92% | €29.44 | €30.40 | €29.36 | 82.56K |
| 2026-09-18 | €29.08 | 0.00% | €29.06 | €29.80 | €29.00 | 78.97K |
| 2026-09-17 | €29.08 | -1.29% | €29.00 | €29.48 | €28.52 | 56.91K |
| 2026-09-16 | €29.46 | +3.66% | €28.22 | €29.46 | €28.22 | 50.45K |
| 2026-09-15 | €28.42 | -0.14% | €28.66 | €28.94 | €28.10 | 43.90K |
| 2026-09-14 | €28.46 | -5.82% | €29.50 | €29.50 | €27.42 | 134.00K |
| 2026-09-11 | €30.22 | +0.07% | €30.12 | €30.60 | €29.88 | 18.61K |
| 2026-09-10 | €30.20 | -0.92% | €30.46 | €30.64 | €29.66 | 50.74K |
| 2026-09-09 | €30.48 | -3.61% | €31.26 | €31.38 | €30.08 | 31.25K |
| 2026-09-08 | €31.62 | -1.31% | €32.20 | €32.20 | €30.70 | 38.20K |
| 2026-09-07 | €32.04 | +2.43% | €31.54 | €32.24 | €31.30 | 57.83K |
| 2026-09-04 | €31.28 | +5.60% | €29.94 | €31.70 | €29.92 | 91.04K |
| 2026-09-03 | €29.62 | -1.07% | €30.16 | €30.48 | €29.32 | 43.19K |
| 2026-09-02 | €29.94 | -1.71% | €30.20 | €30.28 | €29.42 | 57.30K |
| 2026-09-01 | €30.46 | -1.42% | €30.86 | €30.98 | €29.98 | 67.34K |
| 2026-08-31 | €30.90 | +0.13% | €30.70 | €31.24 | €30.42 | 96.22K |
| 2026-08-28 | €30.86 | +2.66% | €30.10 | €30.90 | €29.88 | 58.53K |
| 2026-08-27 | €30.06 | +2.52% | €29.66 | €30.20 | €29.52 | 52.55K |
| 2026-08-26 | €29.32 | -0.20% | €29.40 | €29.40 | €28.60 | 62.33K |
| 2026-08-25 | €29.38 | +2.44% | €28.90 | €30.02 | €28.78 | 86.27K |
| 2026-08-24 | €28.68 | -3.17% | €29.24 | €29.62 | €28.40 | 73.40K |
| 2026-08-21 | €29.62 | +0.41% | €29.70 | €30.20 | €29.14 | 27.92K |
| 2026-08-20 | €29.50 | +1.72% | €29.64 | €29.66 | €28.94 | 46.19K |
| 2026-08-19 | €29.00 | -3.33% | €29.90 | €30.26 | €28.80 | 71.68K |
| 2026-08-18 | €30.00 | -2.91% | €30.62 | €30.70 | €29.74 | 75.39K |
| 2026-08-17 | €30.90 | -0.32% | €31.62 | €31.70 | €30.74 | 34.07K |
| 2026-08-14 | €31.00 | -1.65% | €31.54 | €31.86 | €30.96 | 39.20K |
| 2026-08-13 | €31.52 | -1.07% | €32.06 | €32.20 | €31.48 | 51.83K |
| 2026-08-12 | €31.86 | +0.50% | €32.10 | €32.52 | €31.52 | 44.45K |
| 2026-08-11 | €31.70 | +5.18% | €30.02 | €32.18 | €30.02 | 90.26K |
| 2026-08-10 | €30.14 | +0.27% | €31.00 | €31.66 | €30.08 | 131.15K |
| 2026-08-07 | €30.06 | +0.54% | €29.72 | €30.92 | €29.14 | 106.09K |
| 2026-08-06 | €29.90 | -13.33% | €32.18 | €32.46 | €29.90 | 396.48K |
| 2026-08-05 | €34.50 | -0.75% | €35.02 | €35.12 | €33.92 | 61.43K |
| 2026-08-04 | €34.76 | +1.88% | €34.78 | €35.90 | €34.64 | 69.68K |
| 2026-08-03 | €34.12 | +3.52% | €33.70 | €34.12 | €32.32 | 68.28K |
| 2026-07-31 | €32.96 | +0.80% | €34.08 | €34.36 | €32.56 | 68.72K |
| 2026-07-30 | €32.70 | +4.34% | €31.18 | €33.24 | €31.18 | 75.14K |
| 2026-07-29 | €31.34 | -5.66% | €32.36 | €32.84 | €30.96 | 188.99K |
| 2026-07-28 | €33.22 | -1.48% | €32.84 | €33.76 | €31.76 | 129.80K |
| 2026-07-27 | €33.72 | -8.17% | €36.22 | €37.18 | €33.72 | 82.81K |
| 2026-07-24 | €36.72 | -0.92% | €36.60 | €37.80 | €36.34 | 51.76K |
| 2026-07-23 | €37.06 | -2.78% | €37.84 | €37.90 | €36.34 | 110.14K |
| 2026-07-22 | €38.12 | +0.05% | €37.44 | €38.70 | €37.00 | 43.74K |
| 2026-07-21 | €38.10 | +4.79% | €36.62 | €38.16 | €36.44 | 35.43K |
| 2026-07-20 | €36.36 | -0.76% | €37.00 | €37.20 | €36.20 | 65.94K |
| 2026-07-17 | €36.64 | -4.78% | €36.12 | €36.90 | €34.74 | 191.31K |
| 2026-07-16 | €38.48 | -3.07% | €39.46 | €40.28 | €37.52 | 75.72K |
| 2026-07-15 | €39.70 | +3.82% | €38.68 | €40.36 | €38.16 | 147.11K |
| 2026-07-14 | €38.24 | +0.37% | €37.60 | €38.52 | €37.20 | 88.03K |
| 2026-07-13 | €38.10 | -4.22% | €38.60 | €39.50 | €37.62 | 51.53K |
| 2026-07-10 | €39.78 | +3.49% | €37.76 | €39.78 | €37.52 | 73.95K |
| 2026-07-09 | €38.44 | +4.80% | €38.16 | €39.16 | €36.70 | 56.29K |
| 2026-07-08 | €36.68 | -0.43% | €37.76 | €37.98 | €34.86 | 131.88K |
| 2026-07-07 | €36.84 | -8.22% | €38.92 | €39.40 | €36.68 | 152.77K |
| 2026-07-06 | €40.14 | -3.83% | €41.30 | €41.34 | €39.44 | 127.41K |
| 2026-07-03 | €41.74 | +5.94% | €39.56 | €42.54 | €38.64 | 105.98K |
| 2026-07-02 | €39.40 | -8.67% | €42.00 | €42.02 | €39.32 | 145.47K |
| 2026-07-01 | €43.14 | -4.43% | €44.74 | €46.74 | €43.14 | 97.30K |
| 2026-06-30 | €45.14 | +4.25% | €44.30 | €45.38 | €43.22 | 62.32K |
| 2026-06-29 | €43.30 | -0.78% | €42.78 | €45.28 | €42.42 | 88.41K |
| 2026-06-26 | €43.64 | +9.10% | €42.78 | €43.78 | €41.88 | 105.16K |
| 2026-06-25 | €40.00 | 0.00% | €40.00 | €40.00 | €40.00 | 0 |
| 2026-06-24 | €40.00 | -1.67% | €40.98 | €41.50 | €39.46 | 56.21K |
| 2026-06-23 | €40.68 | -6.14% | €42.24 | €42.46 | €39.60 | 104.91K |
| 2026-06-22 | €43.34 | -0.69% | €44.06 | €44.34 | €42.36 | 48.43K |
| 2026-06-19 | €43.64 | -0.73% | €44.44 | €44.44 | €42.92 | 209.19K |
| 2026-06-18 | €43.96 | -3.47% | €46.00 | €46.32 | €43.96 | 98.38K |
| 2026-06-17 | €45.54 | +6.80% | €42.94 | €45.54 | €42.38 | 137.25K |
| 2026-06-16 | €42.64 | -2.47% | €43.40 | €44.12 | €42.64 | 61.31K |
| 2026-06-15 | €43.72 | -0.41% | €44.54 | €44.66 | €43.10 | 43.30K |
| 2026-06-12 | €43.90 | +3.88% | €43.50 | €44.04 | €42.00 | 45.50K |
| 2026-06-11 | €42.26 | +1.49% | €41.52 | €42.74 | €41.52 | 41.43K |
| 2026-06-10 | €41.64 | +0.53% | €41.20 | €42.64 | €40.60 | 64.33K |
| 2026-06-09 | €41.42 | -1.99% | €43.20 | €43.22 | €41.24 | 69.73K |
| 2026-06-08 | €42.26 | +3.78% | €38.82 | €42.56 | €38.56 | 87.24K |
| 2026-06-05 | €40.72 | -4.19% | €42.20 | €42.38 | €40.10 | 41.94K |
| 2026-06-04 | €42.50 | -2.61% | €43.96 | €44.00 | €41.60 | 59.58K |
| 2026-06-03 | €43.64 | +1.68% | €42.82 | €44.34 | €42.66 | 30.39K |
| 2026-06-02 | €42.92 | +5.35% | €41.52 | €43.04 | €41.14 | 50.61K |
| 2026-06-01 | €40.74 | -6.82% | €43.78 | €43.84 | €40.54 | 71.55K |
| 2026-05-29 | €43.72 | +0.46% | €43.80 | €44.24 | €43.38 | 646.49K |
| 2026-05-28 | €43.52 | -0.37% | €43.54 | €44.56 | €42.76 | 47.07K |