Platform Group SE & Co. KGaA TPG0
XETR · Germany · Distribution Services
€0.9420-0.05 (-5.04%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.94 | -5.04% | €1.00 | €1.00 | €0.92 | 351.92K |
| 2026-09-30 | €0.99 | -0.80% | €0.99 | €1.00 | €0.98 | 167.30K |
| 2026-09-29 | €1.00 | +3.31% | €0.96 | €1.00 | €0.95 | 131.91K |
| 2026-09-28 | €0.97 | -1.43% | €0.99 | €0.99 | €0.94 | 201.71K |
| 2026-09-25 | €0.98 | +4.25% | €0.99 | €0.99 | €0.95 | 129.73K |
| 2026-09-24 | €0.94 | -2.69% | €0.98 | €0.98 | €0.94 | 58.63K |
| 2026-09-23 | €0.97 | 0.00% | €0.98 | €0.99 | €0.95 | 241.34K |
| 2026-09-22 | €0.97 | +2.11% | €0.91 | €0.97 | €0.91 | 430.85K |
| 2026-09-21 | €0.95 | -0.42% | €0.95 | €0.98 | €0.93 | 104.98K |
| 2026-09-18 | €0.95 | -0.83% | €0.97 | €0.99 | €0.94 | 139.58K |
| 2026-09-17 | €0.96 | -4.95% | €0.98 | €1.01 | €0.93 | 212.72K |
| 2026-09-16 | €1.01 | +6.09% | €0.98 | €1.03 | €0.95 | 424.23K |
| 2026-09-15 | €0.95 | +1.93% | €0.93 | €0.97 | €0.93 | 317.07K |
| 2026-09-14 | €0.93 | +2.41% | €0.91 | €0.96 | €0.91 | 150.57K |
| 2026-09-11 | €0.91 | +3.17% | €0.90 | €0.93 | €0.88 | 261.82K |
| 2026-09-10 | €0.88 | -8.49% | €0.95 | €0.96 | €0.87 | 973.40K |
| 2026-09-09 | €0.97 | -0.41% | €0.96 | €0.99 | €0.93 | 189.05K |
| 2026-09-08 | €0.97 | -6.73% | €1.04 | €1.14 | €0.93 | 762.31K |
| 2026-09-07 | €1.04 | +2.46% | €1.00 | €1.05 | €0.98 | 458.25K |
| 2026-09-04 | €1.01 | +0.50% | €0.99 | €1.02 | €0.95 | 393.82K |
| 2026-09-03 | €1.01 | +6.54% | €0.95 | €1.04 | €0.93 | 379.68K |
| 2026-09-02 | €0.95 | -1.86% | €0.95 | €0.98 | €0.93 | 152.50K |
| 2026-09-01 | €0.97 | -4.83% | €1.01 | €1.04 | €0.92 | 321.29K |
| 2026-08-31 | €1.01 | +3.57% | €0.98 | €1.03 | €0.91 | 427.72K |
| 2026-08-28 | €0.98 | +0.62% | €0.97 | €1.00 | €0.88 | 575.52K |
| 2026-08-27 | €0.97 | +8.22% | €0.89 | €0.98 | €0.85 | 842.12K |
| 2026-08-26 | €0.90 | -4.26% | €0.91 | €0.96 | €0.89 | 350.77K |
| 2026-08-25 | €0.94 | -2.89% | €0.95 | €0.95 | €0.88 | 357.38K |
| 2026-08-24 | €0.97 | -4.63% | €1.01 | €1.02 | €0.89 | 369.28K |
| 2026-08-21 | €1.01 | +1.50% | €0.98 | €1.08 | €0.98 | 459.23K |
| 2026-08-20 | €1.00 | +1.21% | €1.13 | €1.13 | €0.97 | 1.59M |
| 2026-08-19 | €0.99 | +2.07% | €1.08 | €1.08 | €0.95 | 479.48K |
| 2026-08-18 | €0.97 | +5.68% | €0.95 | €1.06 | €0.94 | 448.07K |
| 2026-08-17 | €0.92 | +11.71% | €0.83 | €0.92 | €0.83 | 213.26K |
| 2026-08-14 | €0.82 | -1.68% | €0.83 | €0.85 | €0.81 | 303.20K |
| 2026-08-13 | €0.83 | -2.11% | €0.85 | €0.85 | €0.83 | 179.62K |
| 2026-08-12 | €0.85 | +0.47% | €0.83 | €0.87 | €0.83 | 153.79K |
| 2026-08-11 | €0.85 | +2.17% | €0.85 | €0.92 | €0.82 | 469.51K |
| 2026-08-10 | €0.83 | +0.73% | €0.82 | €0.84 | €0.82 | 411.01K |
| 2026-08-07 | €0.82 | +3.78% | €0.79 | €0.85 | €0.78 | 193.71K |
| 2026-08-06 | €0.79 | 0.00% | €0.76 | €0.84 | €0.76 | 255.88K |
| 2026-08-05 | €0.79 | -0.50% | €0.80 | €0.81 | €0.76 | 236.16K |
| 2026-08-04 | €0.80 | -2.68% | €0.82 | €0.83 | €0.77 | 276.70K |
| 2026-08-03 | €0.82 | +7.89% | €0.83 | €0.89 | €0.81 | 285.37K |
| 2026-07-31 | €0.76 | -10.59% | €0.86 | €0.88 | €0.76 | 495.59K |
| 2026-07-30 | €0.85 | -5.56% | €0.92 | €0.93 | €0.80 | 438.60K |
| 2026-07-29 | €0.90 | -6.25% | €1.04 | €1.05 | €0.90 | 722.33K |
| 2026-07-28 | €0.96 | +12.94% | €0.86 | €1.04 | €0.84 | 931.00K |
| 2026-07-27 | €0.85 | +8.70% | €0.80 | €0.85 | €0.80 | 407.63K |
| 2026-07-24 | €0.78 | -5.10% | €0.81 | €0.83 | €0.78 | 408.04K |
| 2026-07-23 | €0.82 | +3.00% | €0.81 | €0.84 | €0.80 | 704.09K |
| 2026-07-22 | €0.80 | +3.09% | €0.80 | €0.83 | €0.78 | 649.06K |
| 2026-07-21 | €0.78 | -3.00% | €0.79 | €0.83 | €0.76 | 756.59K |
| 2026-07-20 | €0.80 | -3.15% | €0.82 | €0.83 | €0.75 | 389.40K |
| 2026-07-17 | €0.83 | +3.25% | €0.80 | €0.85 | €0.78 | 232.00K |
| 2026-07-16 | €0.80 | -2.44% | €0.86 | €0.86 | €0.78 | 149.42K |
| 2026-07-15 | €0.82 | -3.07% | €0.83 | €0.95 | €0.81 | 342.52K |
| 2026-07-14 | €0.85 | -0.24% | €0.81 | €0.85 | €0.78 | 146.52K |
| 2026-07-13 | €0.85 | +2.91% | €0.82 | €0.89 | €0.77 | 472.76K |
| 2026-07-10 | €0.82 | +10.46% | €0.73 | €0.89 | €0.71 | 796.61K |
| 2026-07-09 | €0.75 | +6.57% | €0.74 | €0.82 | €0.72 | 579.84K |
| 2026-07-08 | €0.70 | -21.70% | €0.88 | €0.91 | €0.70 | 1.42M |
| 2026-07-07 | €0.89 | -0.67% | €0.94 | €0.94 | €0.86 | 239.36K |
| 2026-07-06 | €0.90 | -6.64% | €0.97 | €1.09 | €0.89 | 378.00K |
| 2026-07-03 | €0.96 | +1.69% | €0.91 | €1.16 | €0.90 | 1.02M |
| 2026-07-02 | €0.95 | -3.66% | €1.00 | €1.03 | €0.75 | 916.94K |
| 2026-07-01 | €0.98 | -5.38% | €1.03 | €1.14 | €0.98 | 456.26K |
| 2026-06-30 | €1.04 | +5.05% | €1.01 | €1.14 | €1.00 | 308.36K |
| 2026-06-29 | €0.99 | -8.33% | €1.10 | €1.14 | €0.97 | 708.39K |
| 2026-06-26 | €1.08 | -17.56% | €1.33 | €1.41 | €1.07 | 589.36K |
| 2026-06-25 | €1.31 | -3.68% | €1.37 | €1.40 | €1.30 | 173.73K |
| 2026-06-24 | €1.36 | +3.03% | €1.32 | €1.38 | €1.27 | 199.42K |
| 2026-06-23 | €1.32 | +1.15% | €1.30 | €1.46 | €1.25 | 139.38K |
| 2026-06-22 | €1.30 | +8.75% | €1.24 | €1.52 | €1.17 | 590.95K |
| 2026-06-19 | €1.20 | -4.00% | €1.30 | €1.39 | €1.18 | 477.09K |
| 2026-06-18 | €1.25 | -12.59% | €1.42 | €1.42 | €1.25 | 573.24K |
| 2026-06-17 | €1.43 | +11.72% | €1.40 | €1.60 | €1.33 | 0 |
| 2026-06-16 | €1.28 | -14.38% | €1.40 | €1.40 | €1.28 | 340.51K |
| 2026-06-15 | €1.50 | +2.40% | €1.60 | €1.60 | €1.19 | 736.89K |
| 2026-06-12 | €1.46 | -35.11% | €2.17 | €2.24 | €1.27 | 1.94M |
| 2026-06-11 | €2.25 | 0.00% | €2.26 | €2.26 | €2.22 | 49.94K |
| 2026-06-10 | €2.25 | 0.00% | €2.28 | €2.28 | €2.16 | 102.52K |
| 2026-06-09 | €2.25 | -7.79% | €2.49 | €2.50 | €2.25 | 240.46K |
| 2026-06-08 | €2.44 | -6.15% | €2.56 | €2.57 | €2.42 | 264.39K |
| 2026-06-05 | €2.60 | -7.14% | €2.80 | €2.84 | €2.60 | 159.94K |
| 2026-06-04 | €2.80 | +3.32% | €2.75 | €2.80 | €2.75 | 27.35K |
| 2026-06-03 | €2.71 | -5.24% | €2.89 | €2.89 | €2.71 | 33.18K |
| 2026-06-02 | €2.86 | 0.00% | €2.94 | €2.97 | €2.81 | 81.34K |
| 2026-06-01 | €2.86 | +3.62% | €2.80 | €2.94 | €2.76 | 53.08K |
| 2026-05-29 | €2.76 | -1.43% | €2.70 | €2.91 | €2.70 | 146.35K |