PVA Tepla AG

TPEG
🏛️ germany →
27.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 42.10 42.20 41.35 41.90 0.0M
2021-12-29 41.90 42.15 40.80 41.80 0.1M
2021-12-28 42.05 43.90 41.85 41.90 0.1M
2021-12-27 42.10 42.10 41.00 42.05 0.1M
2021-12-23 41.65 42.00 40.50 42.00 0.1M
2021-12-22 40.45 41.55 40.30 41.55 0.1M
2021-12-21 39.95 40.90 39.30 40.35 0.1M
2021-12-20 37.75 39.80 37.40 39.30 0.1M
2021-12-17 40.10 40.20 39.20 39.80 0.1M
2021-12-16 42.40 43.90 40.50 40.85 0.1M
2021-12-15 39.55 41.00 39.50 40.75 0.0M
2021-12-14 40.45 40.80 39.25 39.55 0.1M
2021-12-13 41.00 41.90 40.35 40.65 0.0M
2021-12-10 40.75 41.20 40.20 40.75 0.1M
2021-12-09 42.00 42.00 40.95 41.45 0.1M
2021-12-08 42.80 43.00 41.60 41.90 0.1M
2021-12-07 40.50 42.95 40.45 42.60 0.1M
2021-12-06 41.50 42.00 39.05 39.40 0.1M
2021-12-03 42.75 42.75 40.70 41.40 0.1M
2021-12-02 43.75 43.90 41.45 42.00 0.1M
2021-12-01 43.95 44.60 42.05 44.40 0.1M
2021-11-30 43.60 44.65 42.95 43.10 0.7M
2021-11-29 42.65 44.80 42.45 44.20 0.1M
2021-11-26 43.30 44.20 42.60 42.60 0.1M
2021-11-25 44.00 45.50 43.90 45.10 0.1M
2021-11-24 44.00 44.30 42.20 43.75 0.1M
2021-11-23 44.45 45.25 42.15 43.90 0.1M
2021-11-22 47.95 48.50 45.15 45.30 0.1M
2021-11-19 45.50 47.15 45.10 46.65 0.2M
2021-11-18 48.70 49.30 47.30 47.40 0.1M
2021-11-17 48.00 48.85 47.65 48.35 0.1M
2021-11-16 49.30 49.30 47.70 48.15 0.1M
2021-11-15 49.25 50.60 47.65 49.20 0.2M
2021-11-12 46.90 49.20 46.90 48.30 0.3M
2021-11-11 44.35 46.00 44.20 46.00 0.1M
2021-11-10 44.20 44.45 42.25 44.20 0.1M
2021-11-09 44.00 45.80 43.75 44.20 0.2M
2021-11-08 39.95 45.35 39.60 44.35 0.4M
2021-11-05 40.00 40.40 37.90 40.05 0.2M
2021-11-04 38.10 41.75 38.10 40.30 0.4M
2021-11-03 37.75 38.35 36.75 36.80 0.1M
2021-11-02 39.45 39.55 36.40 37.75 0.2M
2021-11-01 39.70 40.55 39.05 40.10 0.1M
2021-10-29 39.25 39.45 37.55 39.30 0.1M
2021-10-28 37.55 40.35 37.55 39.35 0.2M
2021-10-27 37.30 38.20 36.95 37.80 0.0M
2021-10-26 37.80 38.25 37.20 37.45 0.0M
2021-10-25 37.50 37.95 37.10 37.65 0.0M
2021-10-22 37.80 38.00 37.30 37.50 0.0M
2021-10-21 36.25 37.80 36.10 37.70 0.0M
2021-10-20 37.45 37.55 36.15 36.45 0.1M
2021-10-19 39.00 39.35 37.25 37.40 0.1M
2021-10-18 38.90 39.10 38.55 38.80 0.1M
2021-10-15 38.20 39.50 38.10 38.75 0.2M
2021-10-14 35.40 38.40 35.40 38.10 0.2M
2021-10-13 33.90 35.15 33.40 35.00 0.1M
2021-10-12 33.45 34.25 33.35 33.60 0.0M
2021-10-11 33.50 34.25 32.90 34.05 0.1M
2021-10-08 34.15 34.20 32.80 33.55 0.1M
2021-10-07 34.75 34.75 33.05 34.25 0.1M
2021-10-06 35.00 35.10 32.70 33.90 0.1M
2021-10-05 34.20 35.20 33.75 35.00 0.1M
2021-10-04 35.50 35.80 33.85 34.25 0.1M
2021-10-01 37.50 37.70 35.15 35.95 0.2M
2021-09-30 37.10 38.20 36.45 37.80 0.2M
2021-09-29 33.05 37.25 32.80 36.55 0.5M
2021-09-28 34.80 34.80 32.20 32.55 0.2M
2021-09-27 37.25 37.25 33.95 34.40 0.3M
2021-09-24 34.80 37.60 33.80 36.15 0.2M
2021-09-23 34.40 35.95 34.10 34.60 0.1M
2021-09-22 33.95 34.05 32.50 33.70 0.1M
2021-09-21 33.00 33.45 32.70 33.30 0.0M
2021-09-20 33.75 34.30 32.40 33.10 0.1M
2021-09-17 34.85 36.50 34.15 34.15 0.1M
2021-09-16 35.10 35.45 34.70 35.05 0.0M
2021-09-15 34.40 35.75 33.95 35.30 0.1M
2021-09-14 34.00 34.45 33.50 34.45 0.0M
2021-09-13 34.00 34.80 33.65 33.95 0.1M
2021-09-10 34.00 34.45 33.05 33.70 0.0M
2021-09-09 32.65 34.00 32.25 34.00 0.0M
2021-09-08 33.35 33.35 32.40 32.85 0.1M
2021-09-07 33.40 33.55 32.80 33.30 0.1M
2021-09-06 32.50 33.90 32.50 32.90 0.1M
2021-09-03 31.95 32.30 31.10 31.95 0.1M
2021-09-02 32.30 32.30 31.25 31.85 0.1M
2021-09-01 32.75 33.80 31.90 32.25 0.1M
2021-08-31 34.15 35.00 32.40 32.70 0.1M
2021-08-30 34.60 34.95 33.55 33.95 0.1M
2021-08-27 30.45 34.60 30.05 33.90 0.1M
2021-08-26 30.45 30.65 29.65 30.30 0.0M
2021-08-25 30.35 30.35 29.80 30.35 0.0M
2021-08-24 30.40 31.20 30.35 30.45 0.0M
2021-08-23 30.60 30.90 29.95 30.15 0.0M
2021-08-20 28.50 30.10 28.10 29.95 0.1M
2021-08-19 30.50 30.60 29.00 29.65 0.1M
2021-08-18 30.20 31.30 29.95 30.70 0.0M
2021-08-17 31.70 32.00 29.70 30.25 0.1M
2021-08-16 31.95 32.65 31.85 32.15 0.0M
2021-08-13 32.90 33.20 32.30 32.40 0.0M
2021-08-12 32.70 33.30 32.45 33.15 0.0M
2021-08-11 33.60 33.80 31.85 32.90 0.1M
2021-08-10 33.70 35.15 33.55 33.80 0.1M
2021-08-09 32.05 34.90 31.85 33.95 0.1M
2021-08-06 33.00 33.25 30.40 31.50 0.2M
2021-08-05 33.90 34.30 32.30 32.90 0.1M
2021-08-04 34.30 36.50 33.65 36.40 0.1M
2021-08-03 36.00 36.00 32.35 34.30 0.2M
2021-08-02 34.75 36.55 34.65 35.95 0.2M
2021-07-30 33.40 34.40 33.30 34.20 0.1M
2021-07-29 32.40 33.75 32.35 33.50 0.1M
2021-07-28 29.75 31.85 29.70 31.80 0.1M
2021-07-27 28.65 29.95 28.35 29.90 0.2M
2021-07-26 25.60 29.80 25.60 29.50 0.2M
2021-07-23 25.60 25.95 25.40 25.80 0.0M
2021-07-22 25.45 25.85 25.10 25.60 0.0M
2021-07-21 24.40 25.45 24.40 25.15 0.0M
2021-07-20 24.30 24.65 24.00 24.30 0.0M
2021-07-19 25.35 25.50 24.00 24.10 0.1M
2021-07-16 26.15 26.35 25.45 25.50 0.0M
2021-07-15 27.20 27.20 26.15 26.20 0.0M
2021-07-14 26.10 27.60 25.95 27.45 0.1M
2021-07-13 25.95 26.35 25.65 26.30 0.0M
2021-07-12 26.05 26.30 25.75 26.15 0.0M
2021-07-09 26.30 26.30 25.45 25.95 0.0M
2021-07-08 27.25 27.30 25.30 25.65 0.1M
2021-07-07 26.90 27.25 26.55 27.15 0.1M
2021-07-06 27.05 27.40 26.70 26.70 0.0M
2021-07-05 26.65 27.10 26.20 27.10 0.1M
2021-07-02 25.30 26.70 25.00 26.65 0.1M
2021-07-01 24.95 25.15 24.40 25.00 0.1M
2021-06-30 24.85 25.60 24.15 24.75 0.1M
2021-06-29 24.35 25.15 24.15 24.65 0.1M
2021-06-28 24.50 24.50 24.00 24.35 0.1M
2021-06-25 23.95 24.50 23.05 24.35 0.2M
2021-06-24 23.70 25.40 23.65 25.30 0.1M
2021-06-23 23.85 24.35 23.35 23.45 0.1M
2021-06-22 22.15 23.15 22.10 23.15 0.0M
2021-06-21 21.85 22.30 21.40 22.00 0.1M
2021-06-18 23.30 23.40 22.20 22.30 0.0M
2021-06-17 22.70 23.30 22.45 23.15 0.0M
2021-06-16 23.45 23.45 22.40 22.75 0.0M
2021-06-15 23.75 23.75 23.10 23.30 0.0M
2021-06-14 24.10 24.20 23.45 23.45 0.0M
2021-06-11 23.00 24.10 23.00 23.70 0.0M
2021-06-10 22.90 23.30 22.35 22.95 0.0M
2021-06-09 23.10 23.20 22.60 22.85 0.0M
2021-06-08 23.05 23.25 22.90 23.05 0.0M
2021-06-07 23.15 23.50 23.00 23.05 0.0M
2021-06-04 22.95 23.60 22.95 23.45 0.0M
2021-06-03 23.60 23.65 23.10 23.15 0.0M
2021-06-02 24.15 24.25 22.85 23.40 0.0M
2021-06-01 24.60 24.60 23.65 23.80 0.0M
2021-05-31 23.65 24.45 23.65 24.30 0.0M
2021-05-28 23.70 23.90 23.30 23.60 0.0M
2021-05-27 23.45 23.85 23.15 23.60 0.0M
2021-05-26 23.80 23.80 23.05 23.30 0.0M
2021-05-25 23.30 23.75 23.05 23.75 0.0M
2021-05-21 23.35 23.60 23.00 23.00 0.0M
2021-05-20 22.95 23.60 22.55 23.60 0.0M
2021-05-19 23.50 23.50 22.20 22.80 0.1M
2021-05-18 23.25 24.05 23.20 23.50 0.0M
2021-05-17 23.70 23.95 22.70 23.05 0.0M
2021-05-14 22.90 23.40 22.20 23.25 0.0M
2021-05-13 22.15 22.95 21.50 22.60 0.1M
2021-05-12 23.50 23.60 21.85 22.00 0.1M
2021-05-11 24.10 24.10 22.65 23.35 0.1M
2021-05-10 25.70 26.00 24.35 24.35 0.0M
2021-05-07 24.45 25.80 24.45 25.55 0.1M
2021-05-06 24.00 24.40 23.50 23.80 0.1M
2021-05-05 23.95 24.75 23.50 24.10 0.1M
2021-05-04 24.55 24.65 22.60 23.00 0.1M
2021-05-03 24.90 25.35 24.50 24.80 0.0M
2021-04-30 25.25 25.50 24.55 24.70 0.0M
2021-04-29 25.45 25.65 24.80 25.25 0.0M
2021-04-28 26.05 26.10 25.15 25.30 0.0M
2021-04-27 26.40 26.45 25.70 25.85 0.0M
2021-04-26 26.25 26.85 25.85 26.60 0.0M
2021-04-23 26.15 26.80 25.80 26.60 0.0M
2021-04-22 25.05 26.20 24.80 26.15 0.1M
2021-04-21 24.30 24.95 24.15 24.80 0.1M
2021-04-20 25.60 26.00 24.20 24.20 0.1M
2021-04-19 26.85 26.85 25.60 25.70 0.1M
2021-04-16 26.65 27.40 26.30 26.50 0.0M
2021-04-15 25.30 26.70 25.05 26.35 0.1M
2021-04-14 26.10 26.50 25.55 25.80 0.0M
2021-04-13 26.55 27.05 26.25 26.55 0.0M
2021-04-12 27.40 27.40 26.55 26.55 0.0M
2021-04-09 27.75 27.75 26.85 27.40 0.1M
2021-04-08 26.60 27.45 26.35 27.45 0.0M
2021-04-07 27.75 27.80 26.50 26.65 0.1M
2021-04-06 28.05 28.25 27.10 27.65 0.1M
2021-04-01 26.25 28.05 26.25 27.70 0.1M
2021-03-31 25.50 26.25 25.10 26.15 0.1M
2021-03-30 26.00 26.25 24.90 25.45 0.0M
2021-03-29 24.40 26.65 24.40 25.40 0.2M
2021-03-26 24.50 24.50 24.00 24.15 0.1M
2021-03-25 21.55 24.95 21.50 24.70 0.2M
2021-03-24 21.65 22.15 21.05 21.40 0.1M
2021-03-23 22.25 22.75 21.75 21.95 0.1M
2021-03-22 21.95 22.50 21.90 22.25 0.1M
2021-03-19 21.95 22.35 21.70 22.15 0.1M
2021-03-18 22.85 23.25 22.30 22.30 0.0M
2021-03-17 24.05 25.25 22.25 22.80 0.1M
2021-03-16 23.15 23.85 23.15 23.75 0.0M
2021-03-15 22.75 23.25 22.75 23.05 0.0M
2021-03-12 22.85 23.15 22.65 22.85 0.0M
2021-03-11 22.55 23.45 22.55 23.05 0.0M
2021-03-10 22.95 23.20 22.35 22.75 0.0M
2021-03-09 21.65 23.15 21.35 22.95 0.1M
2021-03-08 21.60 22.05 21.15 21.60 0.0M
2021-03-05 20.90 22.40 20.85 21.30 0.1M
2021-03-04 23.00 23.20 20.65 20.90 0.2M
2021-03-03 23.70 23.90 22.95 23.05 0.0M
2021-03-02 24.60 24.80 23.35 23.35 0.0M
2021-03-01 24.25 24.80 24.05 24.45 0.1M
2021-02-26 22.85 24.60 22.55 23.85 0.1M
2021-02-25 25.30 25.65 23.70 24.40 0.1M
2021-02-24 24.50 26.15 24.05 25.15 0.1M
2021-02-23 26.30 26.50 22.55 23.35 0.2M
2021-02-22 26.00 26.70 25.10 25.60 0.1M
2021-02-19 23.35 25.00 23.20 25.00 0.1M
2021-02-18 24.80 24.80 23.25 23.35 0.1M
2021-02-17 26.00 26.40 24.70 24.75 0.1M
2021-02-16 23.60 25.65 23.60 25.55 0.2M
2021-02-15 21.35 23.10 21.35 22.85 0.1M
2021-02-12 21.70 21.80 20.75 21.45 0.1M
2021-02-11 21.55 22.35 21.55 21.70 0.1M
2021-02-10 22.40 22.40 21.40 21.55 0.0M
2021-02-09 22.40 22.40 21.75 22.25 0.0M
2021-02-08 22.75 22.75 22.20 22.35 0.0M
2021-02-05 23.00 23.10 22.40 22.45 0.0M
2021-02-04 21.85 23.20 21.75 22.75 0.1M
2021-02-03 21.70 22.05 21.40 21.75 0.0M
2021-02-02 20.95 21.70 20.95 21.60 0.0M
2021-02-01 20.85 21.20 20.55 21.00 0.0M
2021-01-29 20.15 21.00 19.80 20.70 0.1M
2021-01-28 20.95 20.95 19.26 20.30 0.1M
2021-01-27 21.60 21.80 20.55 21.35 0.1M
2021-01-26 21.20 21.80 20.70 21.60 0.1M
2021-01-25 20.95 21.65 20.80 21.00 0.2M
2021-01-22 20.65 21.15 20.30 20.90 0.1M
2021-01-21 19.48 20.90 19.48 20.75 0.1M
2021-01-20 19.30 19.46 18.84 19.30 0.1M
2021-01-19 18.82 19.18 18.04 19.08 0.1M
2021-01-18 16.58 18.14 16.50 18.04 0.1M
2021-01-15 17.62 17.62 16.62 16.92 0.2M
2021-01-14 19.00 19.00 18.34 18.44 0.0M
2021-01-13 19.20 19.30 18.80 18.92 0.0M
2021-01-12 18.76 19.28 18.76 19.26 0.0M
2021-01-11 19.12 19.12 18.56 18.90 0.1M
2021-01-08 18.98 19.46 18.98 19.18 0.0M
2021-01-07 18.96 19.04 18.52 18.78 0.0M
2021-01-06 19.42 19.50 18.62 18.94 0.0M
2021-01-05 19.74 19.86 18.30 19.20 0.1M
2021-01-04 19.66 19.98 19.44 19.64 0.0M