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
2023-12-29 20.40 20.64 20.34 20.40 0.0M
2023-12-28 20.38 20.54 20.20 20.42 0.0M
2023-12-27 20.50 20.86 20.24 20.24 0.1M
2023-12-22 20.06 20.28 19.55 20.20 0.1M
2023-12-21 19.79 20.32 19.53 20.32 0.1M
2023-12-20 19.75 20.18 19.68 19.97 0.1M
2023-12-19 19.06 19.68 18.68 19.62 0.1M
2023-12-18 19.81 19.81 19.40 19.41 0.1M
2023-12-15 19.92 20.14 19.66 19.79 0.1M
2023-12-14 19.65 20.20 19.65 19.92 0.1M
2023-12-13 19.64 19.79 19.40 19.43 0.0M
2023-12-12 19.40 19.89 19.30 19.64 0.1M
2023-12-11 19.56 19.73 19.28 19.51 0.0M
2023-12-08 19.25 20.02 19.24 19.72 0.0M
2023-12-07 20.00 20.00 19.32 19.37 0.0M
2023-12-06 20.18 20.30 19.89 20.22 0.1M
2023-12-05 19.76 20.26 19.43 20.06 0.0M
2023-12-04 20.40 20.60 19.72 19.75 0.1M
2023-12-01 19.33 19.78 19.21 19.78 0.0M
2023-11-30 19.32 19.53 18.98 19.38 0.1M
2023-11-29 19.09 19.63 19.09 19.30 0.1M
2023-11-28 18.71 19.08 18.71 19.04 0.0M
2023-11-27 18.43 18.95 18.27 18.95 0.1M
2023-11-24 18.16 18.31 18.02 18.18 0.0M
2023-11-23 18.44 18.44 17.93 18.25 0.0M
2023-11-22 18.13 18.45 17.94 18.18 0.0M
2023-11-21 18.80 18.80 18.25 18.30 0.0M
2023-11-20 18.92 18.92 18.51 18.60 0.0M
2023-11-17 18.85 19.25 18.71 18.88 0.1M
2023-11-16 18.90 18.90 18.44 18.71 0.0M
2023-11-15 19.03 19.20 18.63 18.79 0.0M
2023-11-14 18.15 18.92 18.03 18.80 0.0M
2023-11-13 18.29 18.40 18.08 18.24 0.0M
2023-11-10 18.21 18.32 17.53 18.08 0.1M
2023-11-09 18.08 18.53 17.73 18.50 0.1M
2023-11-08 18.17 18.45 17.98 18.30 0.0M
2023-11-07 17.98 18.37 17.84 18.30 0.1M
2023-11-06 18.20 18.49 17.79 17.99 0.1M
2023-11-03 16.37 17.92 16.20 17.91 0.2M
2023-11-02 15.57 17.00 15.39 16.12 0.2M
2023-11-01 14.42 14.50 14.00 14.50 0.1M
2023-10-31 14.27 14.45 14.06 14.31 0.0M
2023-10-30 14.50 14.57 14.03 14.16 0.0M
2023-10-27 14.24 14.38 14.08 14.26 0.0M
2023-10-26 14.00 14.36 13.82 14.17 0.1M
2023-10-25 14.70 14.70 14.14 14.22 0.0M
2023-10-24 14.55 14.80 14.39 14.69 0.0M
2023-10-23 14.59 14.80 14.06 14.50 0.1M
2023-10-20 14.50 14.96 14.36 14.65 0.1M
2023-10-19 14.86 15.14 14.66 14.79 0.1M
2023-10-18 15.29 15.42 14.85 14.99 0.1M
2023-10-17 15.50 15.53 14.95 15.38 0.1M
2023-10-16 15.90 16.02 15.35 15.56 0.1M
2023-10-13 16.22 16.30 15.66 15.90 0.1M
2023-10-12 15.70 16.47 15.70 16.20 0.1M
2023-10-11 15.30 15.51 15.07 15.35 0.1M
2023-10-10 14.88 15.22 14.84 15.21 0.0M
2023-10-09 15.20 15.20 14.73 14.73 0.0M
2023-10-06 15.32 15.46 14.91 15.26 0.1M
2023-10-05 15.32 15.52 15.13 15.19 0.1M
2023-10-04 15.02 15.28 14.84 15.28 0.0M
2023-10-03 15.40 15.56 15.13 15.13 0.0M
2023-10-02 15.48 15.62 15.22 15.62 0.1M
2023-09-29 15.54 15.71 15.28 15.38 0.0M
2023-09-28 14.70 15.27 14.70 15.27 0.1M
2023-09-27 14.44 14.96 14.44 14.75 0.1M
2023-09-26 14.85 14.89 14.26 14.33 0.1M
2023-09-25 15.28 15.40 14.80 14.93 0.1M
2023-09-22 15.55 15.55 15.29 15.33 0.0M
2023-09-21 15.47 15.65 15.27 15.43 0.0M
2023-09-20 15.37 15.71 15.37 15.58 0.1M
2023-09-19 15.32 15.65 15.31 15.35 0.0M
2023-09-18 15.79 15.95 15.43 15.46 0.0M
2023-09-15 16.46 16.52 15.78 15.82 0.1M
2023-09-14 16.15 16.35 15.97 16.29 0.0M
2023-09-13 15.99 16.07 15.87 16.04 0.0M
2023-09-12 16.22 16.23 15.79 16.00 0.1M
2023-09-11 16.58 16.61 16.23 16.27 0.0M
2023-09-08 16.55 16.72 16.38 16.58 0.0M
2023-09-07 16.72 16.96 16.24 16.51 0.1M
2023-09-06 17.22 17.25 16.93 17.00 0.0M
2023-09-05 17.30 17.50 17.13 17.30 0.0M
2023-09-04 17.46 17.76 17.33 17.40 0.0M
2023-09-01 17.69 17.78 17.36 17.41 0.1M
2023-08-31 17.56 17.93 17.50 17.72 0.0M
2023-08-30 17.61 17.94 17.47 17.64 0.1M
2023-08-29 17.10 17.84 17.10 17.84 0.0M
2023-08-28 17.25 17.39 16.98 17.05 0.0M
2023-08-25 17.01 17.36 16.56 17.10 0.1M
2023-08-24 17.86 18.15 17.09 17.17 0.1M
2023-08-23 17.45 17.66 17.05 17.32 0.0M
2023-08-22 17.57 17.86 17.45 17.50 0.0M
2023-08-21 17.41 17.67 17.29 17.29 0.0M
2023-08-18 17.56 17.67 17.15 17.45 0.1M
2023-08-17 18.07 18.07 17.45 17.62 0.1M
2023-08-16 18.20 18.36 17.98 18.07 0.0M
2023-08-15 18.77 18.77 18.25 18.28 0.0M
2023-08-14 18.59 18.85 18.49 18.70 0.1M
2023-08-11 19.07 19.27 18.65 18.65 0.0M
2023-08-10 18.96 19.58 18.92 19.19 0.1M
2023-08-09 19.61 19.67 18.77 18.86 0.1M
2023-08-08 19.90 20.04 19.43 19.46 0.1M
2023-08-07 19.73 20.16 19.37 19.91 0.1M
2023-08-04 20.30 20.40 19.09 19.96 0.1M
2023-08-03 21.42 21.60 19.53 20.12 0.1M
2023-08-02 20.90 20.96 20.60 20.72 0.0M
2023-08-01 21.38 21.40 21.08 21.10 0.0M
2023-07-31 21.60 21.70 21.24 21.42 0.1M
2023-07-28 20.96 21.66 20.80 21.62 0.1M
2023-07-27 20.40 21.20 20.20 21.08 0.1M
2023-07-26 20.50 20.68 20.24 20.24 0.1M
2023-07-25 20.50 20.80 20.28 20.68 0.1M
2023-07-24 20.72 20.86 20.30 20.32 0.1M
2023-07-21 20.28 20.78 20.18 20.78 0.0M
2023-07-20 20.74 20.84 20.26 20.46 0.1M
2023-07-19 21.04 21.12 20.72 21.00 0.0M
2023-07-18 20.70 21.22 20.68 20.94 0.0M
2023-07-17 20.84 21.24 20.44 20.76 0.1M
2023-07-14 20.38 21.08 20.38 20.96 0.1M
2023-07-13 19.75 20.62 19.68 20.42 0.1M
2023-07-12 19.00 19.70 18.72 19.56 0.1M
2023-07-11 18.84 19.35 18.79 18.82 0.1M
2023-07-10 18.44 18.68 18.03 18.63 0.1M
2023-07-07 18.63 18.88 18.38 18.58 0.0M
2023-07-06 19.25 19.50 18.57 18.63 0.1M
2023-07-05 19.51 19.73 19.33 19.43 0.1M
2023-07-04 19.10 19.79 18.90 19.64 0.1M
2023-07-03 19.00 19.32 18.64 19.06 0.0M
2023-06-30 18.99 19.18 18.54 19.02 0.0M
2023-06-29 18.94 18.99 18.61 18.82 0.0M
2023-06-28 18.35 18.85 18.35 18.77 0.0M
2023-06-27 18.42 18.54 18.12 18.34 0.0M
2023-06-26 18.24 18.64 18.06 18.39 0.0M
2023-06-23 18.43 18.58 18.09 18.18 0.0M
2023-06-22 18.34 18.64 17.77 18.43 0.1M
2023-06-21 18.90 19.00 18.56 18.58 0.0M
2023-06-20 19.19 19.50 18.79 18.80 0.0M
2023-06-19 19.19 19.45 19.05 19.29 0.0M
2023-06-16 19.52 19.72 19.20 19.20 0.1M
2023-06-15 20.34 20.38 19.41 19.62 0.1M
2023-06-14 20.24 20.66 20.14 20.52 0.0M
2023-06-13 20.42 20.84 20.32 20.42 0.1M
2023-06-12 19.48 20.04 19.25 19.89 0.1M
2023-06-09 19.17 19.50 19.17 19.39 0.0M
2023-06-08 19.00 19.21 18.86 19.21 0.0M
2023-06-07 19.04 19.39 18.85 19.30 0.0M
2023-06-06 19.32 19.60 19.02 19.27 0.0M
2023-06-05 19.48 19.53 19.16 19.44 0.1M
2023-06-02 19.10 19.55 18.96 19.48 0.0M
2023-06-01 19.03 19.06 18.65 18.87 0.0M
2023-05-31 18.80 19.12 18.42 18.80 0.1M
2023-05-30 19.40 19.70 18.96 19.07 0.1M
2023-05-29 19.70 19.86 19.32 19.32 0.0M
2023-05-26 19.35 19.63 19.20 19.52 0.0M
2023-05-25 18.84 19.52 18.78 19.19 0.1M
2023-05-24 19.02 19.02 18.45 18.48 0.1M
2023-05-23 19.14 19.54 19.14 19.23 0.0M
2023-05-22 19.30 19.31 19.01 19.23 0.0M
2023-05-19 19.30 19.71 19.19 19.30 0.1M
2023-05-18 18.71 19.34 18.71 19.30 0.0M
2023-05-17 18.64 18.70 18.48 18.65 0.0M
2023-05-16 18.61 18.90 18.49 18.69 0.0M
2023-05-15 18.65 18.87 18.52 18.52 0.0M
2023-05-12 18.54 18.67 18.36 18.56 0.0M
2023-05-11 19.13 19.13 18.51 18.53 0.1M
2023-05-10 18.80 19.03 18.56 18.94 0.0M
2023-05-09 19.19 19.19 18.70 18.78 0.0M
2023-05-08 19.10 19.32 18.75 19.28 0.1M
2023-05-05 19.31 19.39 18.62 19.13 0.1M
2023-05-04 20.30 20.56 18.64 19.27 0.2M
2023-05-03 19.60 19.92 19.55 19.86 0.1M
2023-05-02 19.80 20.18 19.50 19.57 0.1M
2023-04-28 19.24 19.42 18.95 19.40 0.1M
2023-04-27 19.00 19.32 18.75 19.12 0.1M
2023-04-26 18.90 19.14 18.22 19.11 0.1M
2023-04-25 19.43 19.53 18.86 18.91 0.1M
2023-04-24 19.50 20.00 19.41 19.54 0.1M
2023-04-21 19.37 19.68 19.08 19.48 0.1M
2023-04-20 20.02 20.02 19.02 19.48 0.1M
2023-04-19 20.46 20.46 19.85 19.98 0.1M
2023-04-18 20.38 20.62 20.20 20.30 0.1M
2023-04-17 20.72 20.72 20.06 20.26 0.1M
2023-04-14 21.30 21.30 20.56 20.72 0.1M
2023-04-13 21.36 21.36 20.74 21.00 0.0M
2023-04-12 21.58 21.58 20.94 21.12 0.1M
2023-04-11 21.50 21.62 20.98 21.44 0.1M
2023-04-06 20.86 21.36 20.70 21.32 0.1M
2023-04-05 22.00 22.00 20.86 20.86 0.1M
2023-04-04 21.50 22.58 21.50 22.10 0.1M
2023-04-03 21.60 21.62 21.12 21.20 0.1M
2023-03-31 21.86 22.12 21.40 21.70 0.1M
2023-03-30 21.68 22.12 21.54 22.06 0.1M
2023-03-29 21.30 21.76 21.30 21.60 0.1M
2023-03-28 21.90 21.90 20.88 21.16 0.1M
2023-03-27 21.36 21.94 20.88 21.72 0.2M
2023-03-24 21.76 21.86 20.80 21.04 0.1M
2023-03-23 22.02 22.22 21.10 21.90 0.1M
2023-03-22 21.66 22.18 21.50 22.08 0.1M
2023-03-21 22.18 22.30 21.56 21.56 0.0M
2023-03-20 21.56 21.86 21.08 21.78 0.1M
2023-03-17 22.52 22.94 21.86 22.02 0.2M
2023-03-16 21.70 22.52 21.54 22.52 0.2M
2023-03-15 21.64 21.88 21.04 21.26 0.2M
2023-03-14 20.50 21.72 20.48 21.58 0.2M
2023-03-13 21.22 21.30 19.81 20.14 0.2M
2023-03-10 21.10 21.38 20.64 21.20 0.2M
2023-03-09 22.04 22.04 21.54 21.80 0.2M
2023-03-08 21.22 22.00 20.86 21.98 0.3M
2023-03-07 22.40 22.70 21.34 21.36 0.4M
2023-03-06 22.68 22.96 22.44 22.48 0.4M
2023-03-03 22.48 22.86 22.10 22.50 1.1M
2023-03-02 25.66 26.38 25.30 25.70 0.1M
2023-03-01 25.66 26.54 25.42 25.92 0.1M
2023-02-28 25.22 27.58 24.86 25.66 0.4M
2023-02-27 22.76 23.24 22.60 23.16 0.0M
2023-02-24 23.42 23.48 22.56 22.56 0.0M
2023-02-23 22.70 23.46 22.70 23.28 0.0M
2023-02-22 22.96 23.02 22.56 22.90 0.0M
2023-02-21 23.34 23.50 22.90 22.90 0.0M
2023-02-20 23.30 23.54 23.12 23.26 0.0M
2023-02-17 23.20 23.50 23.00 23.30 0.0M
2023-02-16 23.56 23.88 23.24 23.60 0.0M
2023-02-15 22.88 23.70 22.62 23.28 0.1M
2023-02-14 22.78 23.08 22.56 22.78 0.0M
2023-02-13 22.12 22.90 22.02 22.74 0.0M
2023-02-10 22.98 23.10 22.16 22.26 0.0M
2023-02-09 23.08 23.36 23.02 23.20 0.0M
2023-02-08 23.20 23.74 23.04 23.04 0.0M
2023-02-07 22.96 23.20 22.78 23.02 0.0M
2023-02-06 23.02 23.18 22.76 23.06 0.0M
2023-02-03 23.44 23.56 22.90 23.56 0.0M
2023-02-02 23.08 24.00 23.08 23.72 0.1M
2023-02-01 22.00 22.54 22.00 22.48 0.0M
2023-01-31 21.96 22.12 21.54 21.82 0.1M
2023-01-30 22.98 22.98 21.84 21.96 0.1M
2023-01-27 22.58 23.20 22.48 23.00 0.1M
2023-01-26 23.32 23.58 22.44 22.58 0.1M
2023-01-25 22.76 23.08 22.44 23.04 0.0M
2023-01-24 22.26 22.98 22.26 22.78 0.1M
2023-01-23 22.08 22.68 21.70 22.00 0.1M
2023-01-20 21.78 22.10 21.60 22.04 0.0M
2023-01-19 22.88 22.98 21.62 21.62 0.1M
2023-01-18 23.00 23.60 22.24 23.28 0.1M
2023-01-17 23.60 23.72 23.12 23.40 0.0M
2023-01-16 23.98 23.98 23.18 23.62 0.0M
2023-01-13 23.44 24.00 23.26 23.80 0.1M
2023-01-12 22.52 23.70 22.30 23.24 0.2M
2023-01-11 20.58 21.88 20.58 21.60 0.1M
2023-01-10 21.18 21.18 20.52 20.80 0.0M
2023-01-09 20.90 21.50 20.72 21.40 0.0M
2023-01-06 20.04 20.74 19.69 20.66 0.0M
2023-01-05 19.84 20.28 19.54 20.04 0.0M
2023-01-04 19.03 20.04 18.85 20.04 0.1M
2023-01-03 18.55 19.29 18.55 19.00 0.0M
2023-01-02 18.70 19.01 18.29 18.66 0.0M