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
2022-12-30 19.06 19.20 18.56 18.56 0.0M
2022-12-29 18.24 18.94 18.20 18.87 0.0M
2022-12-28 18.70 18.70 18.28 18.35 0.0M
2022-12-27 19.40 19.70 18.73 18.77 0.0M
2022-12-23 19.08 19.68 19.08 19.23 0.0M
2022-12-22 19.94 20.16 19.10 19.10 0.0M
2022-12-21 19.34 20.06 19.34 19.95 0.0M
2022-12-20 19.81 19.86 19.25 19.31 0.0M
2022-12-19 19.61 20.34 19.44 20.06 0.0M
2022-12-16 19.86 19.91 19.23 19.66 0.1M
2022-12-15 20.72 20.88 19.84 19.84 0.1M
2022-12-14 21.06 21.20 20.70 20.86 0.1M
2022-12-13 21.16 21.78 20.72 21.14 0.1M
2022-12-12 21.06 21.24 20.64 21.00 0.0M
2022-12-09 21.20 21.48 20.70 21.20 0.1M
2022-12-08 20.22 21.20 20.10 21.20 0.1M
2022-12-07 19.98 20.30 18.99 20.12 0.1M
2022-12-06 19.32 20.78 19.13 20.14 0.1M
2022-12-05 19.19 19.19 18.49 18.61 0.0M
2022-12-02 19.30 19.61 18.14 19.15 0.1M
2022-12-01 18.82 19.67 18.82 19.40 0.1M
2022-11-30 17.63 18.13 17.47 18.13 0.1M
2022-11-29 17.81 17.84 17.35 17.61 0.0M
2022-11-28 18.09 18.12 17.59 17.69 0.0M
2022-11-25 18.47 18.47 17.76 18.13 0.0M
2022-11-24 17.95 18.53 17.95 18.26 0.0M
2022-11-23 17.70 18.15 17.31 18.02 0.0M
2022-11-22 17.65 17.86 17.42 17.80 0.0M
2022-11-21 18.48 18.57 17.73 17.82 0.0M
2022-11-18 18.42 18.84 17.98 18.55 0.0M
2022-11-17 17.86 18.35 17.80 18.28 0.0M
2022-11-16 18.69 18.69 17.85 17.88 0.0M
2022-11-15 18.70 18.99 18.45 18.84 0.0M
2022-11-14 18.90 19.00 18.39 18.73 0.1M
2022-11-11 18.50 19.10 18.36 19.01 0.1M
2022-11-10 17.92 18.29 16.99 18.25 0.2M
2022-11-09 18.25 18.30 17.41 17.98 0.1M
2022-11-08 16.78 18.22 16.76 18.22 0.1M
2022-11-07 15.73 16.86 15.41 16.76 0.1M
2022-11-04 16.38 16.47 15.69 15.80 0.1M
2022-11-03 17.32 17.32 15.92 16.26 0.1M
2022-11-02 17.18 17.19 16.65 16.79 0.0M
2022-11-01 17.30 17.59 16.97 17.11 0.0M
2022-10-31 17.80 17.80 16.62 17.00 0.0M
2022-10-28 17.20 17.59 16.94 17.55 0.1M
2022-10-27 18.50 18.67 17.28 17.64 0.1M
2022-10-26 17.79 18.44 17.57 18.44 0.1M
2022-10-25 16.90 17.92 16.56 17.92 0.1M
2022-10-24 16.59 16.98 16.38 16.83 0.0M
2022-10-21 16.18 16.68 15.84 16.55 0.0M
2022-10-20 15.97 16.65 15.79 16.60 0.0M
2022-10-19 16.08 16.24 15.83 16.10 0.0M
2022-10-18 15.52 16.17 15.51 15.92 0.1M
2022-10-17 14.91 15.42 14.83 15.39 0.0M
2022-10-14 15.21 15.42 14.87 14.96 0.0M
2022-10-13 14.76 15.17 13.87 15.05 0.1M
2022-10-12 15.38 15.72 14.93 14.98 0.1M
2022-10-11 15.51 15.81 15.37 15.54 0.1M
2022-10-10 15.75 15.98 15.44 15.59 0.1M
2022-10-07 16.40 16.42 15.85 15.98 0.1M
2022-10-06 16.48 16.76 16.28 16.61 0.1M
2022-10-05 16.42 16.71 16.06 16.40 0.1M
2022-10-04 15.79 16.64 15.62 16.62 0.1M
2022-10-03 14.89 15.44 14.65 15.44 0.0M
2022-09-30 14.53 15.17 14.51 15.03 0.1M
2022-09-29 14.80 14.85 14.15 14.40 0.1M
2022-09-28 14.36 14.95 14.14 14.90 0.1M
2022-09-27 14.76 15.27 14.67 14.84 0.0M
2022-09-26 14.21 14.95 14.21 14.55 0.1M
2022-09-23 14.80 14.88 14.20 14.40 0.1M
2022-09-22 15.39 15.61 14.85 14.85 0.0M
2022-09-21 15.41 15.85 15.34 15.79 0.0M
2022-09-20 15.91 16.05 15.47 15.62 0.0M
2022-09-19 15.85 15.97 15.36 15.87 0.1M
2022-09-16 15.70 16.04 15.52 15.80 0.1M
2022-09-15 16.30 16.42 15.74 15.77 0.0M
2022-09-14 15.81 16.33 15.50 16.21 0.1M
2022-09-13 16.74 16.85 15.62 15.62 0.1M
2022-09-12 16.75 16.84 16.18 16.56 0.1M
2022-09-09 15.44 16.40 15.44 16.20 0.2M
2022-09-08 15.75 15.84 15.01 15.37 0.1M
2022-09-07 15.35 15.69 15.27 15.56 0.1M
2022-09-06 15.62 16.22 15.43 15.57 0.0M
2022-09-05 15.53 15.87 15.43 15.75 0.1M
2022-09-02 16.39 16.58 16.08 16.18 0.1M
2022-09-01 16.65 16.67 16.20 16.20 0.1M
2022-08-31 17.37 17.57 16.79 16.79 0.1M
2022-08-30 17.24 17.78 17.11 17.30 0.1M
2022-08-29 17.32 17.73 17.11 17.15 0.1M
2022-08-26 19.24 19.38 17.51 17.62 0.2M
2022-08-25 19.26 19.38 18.97 19.19 0.0M
2022-08-24 18.64 18.97 18.33 18.97 0.1M
2022-08-23 18.78 19.14 18.54 18.79 0.1M
2022-08-22 19.78 20.04 18.83 18.88 0.0M
2022-08-19 20.86 20.88 20.08 20.16 0.1M
2022-08-18 20.42 21.10 20.42 21.10 0.0M
2022-08-17 21.70 21.70 20.54 20.60 0.0M
2022-08-16 22.00 22.00 21.18 21.62 0.1M
2022-08-15 21.94 22.24 21.76 21.96 0.0M
2022-08-12 21.28 21.78 20.98 21.64 0.0M
2022-08-11 21.16 21.58 20.72 21.28 0.1M
2022-08-10 20.04 21.14 19.51 21.14 0.1M
2022-08-09 21.42 21.70 20.10 20.26 0.1M
2022-08-08 21.20 22.18 21.20 21.68 0.1M
2022-08-05 21.72 22.06 21.06 21.18 0.1M
2022-08-04 22.12 22.20 21.66 21.76 0.1M
2022-08-03 21.16 22.06 20.98 22.06 0.1M
2022-08-02 21.30 21.32 20.50 21.06 0.1M
2022-08-01 21.34 21.64 21.00 21.40 0.1M
2022-07-29 20.50 21.22 20.40 21.22 0.1M
2022-07-28 19.89 20.36 19.89 20.34 0.1M
2022-07-27 18.89 19.74 18.89 19.74 0.2M
2022-07-26 19.20 19.34 18.89 18.89 0.1M
2022-07-25 19.83 19.83 19.20 19.31 0.0M
2022-07-22 20.10 20.38 19.65 19.74 0.2M
2022-07-21 19.22 20.30 19.22 20.10 0.1M
2022-07-20 18.40 19.13 18.37 19.13 0.2M
2022-07-19 18.61 18.77 17.56 18.70 0.2M
2022-07-18 19.13 19.15 18.48 18.90 0.1M
2022-07-15 18.13 18.78 17.92 18.71 0.1M
2022-07-14 18.27 18.94 17.75 17.90 0.1M
2022-07-13 18.08 18.47 17.40 18.44 0.2M
2022-07-12 18.70 18.75 17.92 18.52 0.1M
2022-07-11 18.26 18.90 17.68 18.61 0.1M
2022-07-08 18.20 18.69 17.96 18.69 0.1M
2022-07-07 17.54 18.28 17.41 18.14 0.1M
2022-07-06 16.93 17.49 16.36 17.14 0.3M
2022-07-05 17.28 17.54 16.23 16.47 0.1M
2022-07-04 17.19 17.27 16.66 16.94 0.1M
2022-07-01 18.00 18.00 16.78 17.08 0.3M
2022-06-30 18.75 18.75 17.81 18.28 0.1M
2022-06-29 19.78 19.78 18.90 19.13 0.0M
2022-06-28 20.26 20.70 19.86 19.90 0.0M
2022-06-27 20.36 20.84 20.04 20.24 0.1M
2022-06-24 19.60 20.18 19.14 20.12 0.1M
2022-06-23 19.37 19.38 18.71 19.27 0.0M
2022-06-22 19.48 19.72 18.38 19.29 0.1M
2022-06-21 20.00 20.46 19.83 20.16 0.0M
2022-06-20 20.32 20.44 19.59 20.26 0.0M
2022-06-17 19.74 20.28 19.46 20.02 0.0M
2022-06-16 21.00 21.08 19.42 19.61 0.1M
2022-06-15 20.78 20.98 20.16 20.94 0.0M
2022-06-14 20.72 21.14 20.18 20.20 0.0M
2022-06-13 21.80 21.80 20.42 20.56 0.1M
2022-06-10 22.84 23.20 21.96 21.96 0.1M
2022-06-09 24.40 24.40 22.88 23.02 0.1M
2022-06-08 24.18 24.74 23.98 24.32 0.0M
2022-06-07 24.46 24.46 23.50 24.00 0.1M
2022-06-06 24.24 24.86 24.18 24.48 0.0M
2022-06-03 24.76 25.02 24.08 24.08 0.0M
2022-06-02 24.00 24.64 23.80 24.64 0.0M
2022-06-01 24.60 24.88 23.92 24.18 0.0M
2022-05-31 24.76 25.08 24.34 24.34 0.1M
2022-05-30 24.00 25.24 24.00 25.14 0.1M
2022-05-27 22.88 23.82 22.88 23.80 0.0M
2022-05-26 21.78 22.94 21.72 22.94 0.0M
2022-05-25 22.40 22.40 21.38 22.02 0.0M
2022-05-24 22.56 22.68 22.00 22.08 0.0M
2022-05-23 23.50 23.50 22.64 22.90 0.0M
2022-05-20 22.74 23.58 22.74 22.94 0.0M
2022-05-19 22.78 23.12 21.92 22.44 0.1M
2022-05-18 24.22 24.42 23.46 23.46 0.1M
2022-05-17 23.50 24.46 23.40 24.42 0.0M
2022-05-16 23.28 23.50 23.02 23.34 0.0M
2022-05-13 22.40 23.56 22.40 23.56 0.0M
2022-05-12 21.60 22.66 21.54 22.46 0.1M
2022-05-11 21.70 22.54 21.58 22.46 0.1M
2022-05-10 21.42 21.78 20.80 21.46 0.1M
2022-05-09 21.72 22.12 20.62 20.62 0.1M
2022-05-06 22.40 22.46 21.46 22.18 0.1M
2022-05-05 24.56 25.40 21.78 22.14 0.1M
2022-05-04 23.46 23.74 23.10 23.50 0.1M
2022-05-03 23.04 23.78 23.00 23.68 0.0M
2022-05-02 24.32 24.32 22.90 23.28 0.1M
2022-04-29 23.98 24.52 23.62 23.76 0.0M
2022-04-28 23.44 23.98 23.24 23.86 0.0M
2022-04-27 22.40 23.48 22.30 23.00 0.1M
2022-04-26 23.80 24.02 22.16 22.22 0.1M
2022-04-25 23.60 24.56 23.50 23.94 0.0M
2022-04-22 24.74 25.14 24.24 24.50 0.1M
2022-04-21 25.72 26.30 25.42 25.70 0.1M
2022-04-20 24.26 25.58 23.94 25.50 0.1M
2022-04-19 23.90 24.12 23.38 24.04 0.1M
2022-04-14 24.30 24.52 23.78 23.88 0.0M
2022-04-13 23.80 24.10 23.32 24.08 0.0M
2022-04-12 23.00 24.14 22.58 23.70 0.1M
2022-04-11 24.00 24.00 23.10 23.24 0.0M
2022-04-08 24.24 24.98 23.74 23.92 0.0M
2022-04-07 25.06 25.40 24.32 24.32 0.1M
2022-04-06 26.40 26.68 24.56 24.70 0.1M
2022-04-05 27.40 28.00 26.22 26.34 0.1M
2022-04-04 26.52 27.68 26.30 27.32 0.1M
2022-04-01 26.72 27.06 26.14 26.14 0.1M
2022-03-31 27.55 28.05 26.55 26.55 0.1M
2022-03-30 28.60 28.75 27.40 27.60 0.1M
2022-03-29 27.45 28.35 26.85 28.20 0.1M
2022-03-28 26.40 28.35 26.35 27.25 0.1M
2022-03-25 28.80 28.80 25.80 25.80 0.4M
2022-03-24 26.15 29.45 24.75 28.65 0.4M
2022-03-23 26.20 26.20 23.80 24.25 0.1M
2022-03-22 24.30 25.45 24.25 25.45 0.1M
2022-03-21 24.10 24.60 23.60 24.40 0.1M
2022-03-18 24.15 24.20 22.80 24.20 0.1M
2022-03-17 24.20 24.45 23.35 24.10 0.1M
2022-03-16 22.50 24.20 22.40 24.10 0.2M
2022-03-15 21.65 21.85 21.05 21.65 0.1M
2022-03-14 22.50 22.90 22.00 22.30 0.1M
2022-03-11 21.65 23.00 21.45 22.00 0.1M
2022-03-10 23.25 23.30 21.35 21.65 0.2M
2022-03-09 21.25 23.40 20.70 23.40 0.2M
2022-03-08 19.84 21.00 19.66 20.10 0.1M
2022-03-07 19.72 21.00 19.14 20.05 0.2M
2022-03-04 21.70 22.10 20.55 20.55 0.1M
2022-03-03 22.90 23.60 22.15 22.20 0.1M
2022-03-02 22.60 23.15 22.25 22.75 0.1M
2022-03-01 24.60 24.75 22.50 22.50 0.2M
2022-02-28 23.35 24.60 22.90 24.55 0.1M
2022-02-25 24.15 24.65 23.45 24.60 0.1M
2022-02-24 21.10 23.55 21.10 23.25 0.2M
2022-02-23 24.40 25.00 23.15 23.15 0.1M
2022-02-22 22.30 25.40 22.15 24.40 0.2M
2022-02-21 24.90 25.05 23.65 23.70 0.2M
2022-02-18 25.65 26.45 24.70 24.70 0.1M
2022-02-17 27.25 27.55 25.10 25.75 0.3M
2022-02-16 27.55 27.70 26.65 26.95 0.1M
2022-02-15 26.40 27.65 26.30 27.25 0.1M
2022-02-14 25.50 26.65 25.25 26.40 0.2M
2022-02-11 27.50 28.00 27.05 27.25 0.1M
2022-02-10 29.90 30.10 27.90 28.70 0.1M
2022-02-09 28.75 30.00 28.75 29.65 0.1M
2022-02-08 29.15 29.25 27.70 28.30 0.2M
2022-02-07 30.05 30.30 29.20 29.30 0.1M
2022-02-04 30.55 31.15 29.55 29.80 0.1M
2022-02-03 31.50 31.60 29.95 30.35 0.1M
2022-02-02 31.50 32.50 31.45 31.90 0.1M
2022-02-01 31.45 32.55 30.80 31.15 0.1M
2022-01-31 29.80 30.90 29.55 30.90 0.1M
2022-01-28 29.90 30.20 28.35 28.75 0.1M
2022-01-27 29.10 30.80 28.70 29.90 0.1M
2022-01-26 29.15 31.05 29.15 30.05 0.1M
2022-01-25 29.50 30.25 27.90 28.55 0.2M
2022-01-24 31.60 32.55 28.65 28.90 0.4M
2022-01-21 33.45 34.10 32.65 33.50 0.1M
2022-01-20 34.65 35.20 33.90 34.60 0.1M
2022-01-19 34.95 36.05 34.35 34.35 0.2M
2022-01-18 38.85 38.95 36.40 36.60 0.1M
2022-01-17 38.30 39.30 37.70 39.20 0.0M
2022-01-14 38.85 39.25 37.80 38.05 0.1M
2022-01-13 38.80 40.75 38.55 39.70 0.1M
2022-01-12 38.25 39.60 37.80 38.85 0.1M
2022-01-11 37.00 38.10 36.50 37.60 0.1M
2022-01-10 38.95 39.10 35.70 36.50 0.2M
2022-01-07 39.30 39.60 38.30 38.80 0.0M
2022-01-06 38.80 39.40 38.20 39.10 0.1M
2022-01-05 41.10 41.30 40.05 40.10 0.0M
2022-01-04 44.45 44.60 40.25 40.75 0.1M
2022-01-03 42.45 44.10 42.45 43.80 0.1M