PVA Tepla AG

TPEG
🏛️ germany →
26.96
Last Update: 2025-09-26
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 20.30 20.38 20.30 20.38 0.0M
2023-12-28 20.14 20.42 20.14 20.42 0.0M
2023-12-27 20.12 20.74 20.12 20.52 0.0M
2023-12-22 20.12 20.12 20.12 20.12 0.0M
2023-12-21 19.72 19.72 19.72 19.72 0.0M
2023-12-20 19.54 20.04 19.54 19.91 0.0M
2023-12-19 18.77 19.66 18.77 19.66 0.0M
2023-12-18 19.61 19.61 18.40 18.90 0.0M
2023-12-15 19.76 19.76 19.76 19.76 0.0M
2023-12-14 19.66 20.16 19.66 20.16 0.0M
2023-12-13 19.47 19.47 19.29 19.33 0.0M
2023-12-12 19.46 19.46 19.46 19.46 0.0M
2023-12-11 19.70 19.70 19.53 19.53 0.0M
2023-12-08 19.28 19.36 19.28 19.33 0.0M
2023-12-07 19.97 19.97 19.42 19.44 0.0M
2023-12-06 19.95 20.26 19.95 20.08 0.0M
2023-12-05 19.75 20.18 19.75 20.18 0.0M
2023-12-04 20.50 20.50 20.14 20.14 0.0M
2023-12-01 19.35 19.50 19.34 19.50 0.0M
2023-11-30 19.29 19.40 19.23 19.23 0.0M
2023-11-29 18.93 19.45 18.93 19.45 0.0M
2023-11-28 18.77 18.98 18.77 18.98 0.0M
2023-11-27 18.04 18.73 18.04 18.73 0.0M
2023-11-24 18.19 18.19 18.18 18.18 0.0M
2023-11-23 18.23 18.44 18.10 18.44 0.0M
2023-11-22 18.20 18.44 18.20 18.44 0.0M
2023-11-21 18.58 18.58 18.58 18.58 0.0M
2023-11-20 18.78 18.78 18.78 18.78 0.0M
2023-11-17 18.81 19.12 18.81 18.95 0.0M
2023-11-16 18.74 18.74 18.45 18.65 0.0M
2023-11-15 18.65 19.06 18.65 19.06 0.0M
2023-11-14 18.10 18.10 18.10 18.10 0.0M
2023-11-13 18.04 18.19 18.04 18.19 0.0M
2023-11-10 18.25 18.25 18.05 18.05 0.0M
2023-11-09 18.24 18.40 17.99 18.40 0.0M
2023-11-08 18.22 18.31 18.22 18.31 0.0M
2023-11-07 17.87 18.45 17.87 18.45 0.0M
2023-11-06 18.00 18.15 18.00 18.04 0.0M
2023-11-03 16.41 17.97 16.36 17.97 0.0M
2023-11-02 15.11 16.71 15.11 16.32 0.0M
2023-11-01 14.45 14.45 14.25 14.25 0.0M
2023-10-31 14.22 14.43 14.22 14.43 0.0M
2023-10-30 14.16 14.51 14.16 14.28 0.0M
2023-10-27 14.12 14.28 14.12 14.28 0.0M
2023-10-26 14.07 14.22 14.07 14.22 0.0M
2023-10-25 14.52 14.52 14.52 14.52 0.0M
2023-10-24 14.52 14.63 14.52 14.63 0.0M
2023-10-23 14.67 14.67 14.19 14.45 0.0M
2023-10-20 14.63 14.88 14.40 14.88 0.0M
2023-10-19 14.87 15.13 14.66 14.66 0.0M
2023-10-18 15.32 15.32 15.32 15.32 0.0M
2023-10-17 15.47 15.51 15.47 15.51 0.0M
2023-10-16 15.85 15.85 15.50 15.54 0.0M
2023-10-13 16.42 16.42 16.21 16.21 0.0M
2023-10-12 15.61 16.40 15.61 16.40 0.0M
2023-10-11 15.06 15.78 15.06 15.77 0.0M
2023-10-10 14.93 15.14 14.93 15.10 0.0M
2023-10-09 15.07 15.07 15.07 15.07 0.0M
2023-10-06 15.24 15.26 15.09 15.09 0.0M
2023-10-05 15.52 15.52 15.52 15.52 0.0M
2023-10-04 15.03 15.07 15.03 15.07 0.0M
2023-10-03 15.50 15.54 15.41 15.48 0.0M
2023-10-02 15.70 15.70 15.44 15.44 0.0M
2023-09-29 15.30 15.62 15.26 15.26 0.0M
2023-09-28 14.80 14.91 14.80 14.91 0.0M
2023-09-27 14.33 14.86 14.33 14.86 0.0M
2023-09-26 14.88 14.88 14.67 14.67 0.0M
2023-09-25 15.29 15.29 14.90 14.90 0.0M
2023-09-22 15.29 15.34 15.29 15.34 0.0M
2023-09-21 15.41 15.41 15.39 15.39 0.0M
2023-09-20 15.47 15.57 15.47 15.57 0.0M
2023-09-19 15.43 15.43 15.31 15.31 0.0M
2023-09-18 15.75 15.87 15.75 15.87 0.0M
2023-09-15 16.32 16.32 15.88 15.88 0.0M
2023-09-14 16.09 16.24 16.05 16.24 0.0M
2023-09-13 15.87 15.87 15.87 15.87 0.0M
2023-09-12 16.25 16.25 16.04 16.04 0.0M
2023-09-11 16.53 16.59 16.28 16.28 0.0M
2023-09-08 16.45 16.57 16.42 16.57 0.0M
2023-09-07 16.77 16.77 16.44 16.44 0.0M
2023-09-06 17.17 17.17 17.07 17.14 0.0M
2023-09-05 17.30 17.41 17.30 17.41 0.0M
2023-09-04 17.47 17.65 17.47 17.65 0.0M
2023-09-01 17.88 17.88 17.88 17.88 0.0M
2023-08-31 17.64 17.84 17.62 17.79 0.0M
2023-08-30 17.81 17.81 17.80 17.80 0.0M
2023-08-29 17.03 17.86 17.03 17.86 0.0M
2023-08-28 17.12 17.12 17.07 17.07 0.0M
2023-08-25 17.10 17.14 16.85 17.07 0.0M
2023-08-24 17.70 17.96 17.09 17.09 0.0M
2023-08-23 17.55 17.55 17.33 17.33 0.0M
2023-08-22 17.36 17.82 17.36 17.64 0.0M
2023-08-21 17.40 17.40 17.37 17.40 0.0M
2023-08-18 17.59 17.59 17.22 17.27 0.0M
2023-08-17 18.07 18.07 17.69 17.75 0.0M
2023-08-16 18.17 18.35 18.15 18.15 0.0M
2023-08-15 18.71 18.71 18.21 18.21 0.0M
2023-08-14 18.59 18.79 18.59 18.76 0.0M
2023-08-11 18.96 19.23 18.96 19.00 0.0M
2023-08-10 18.96 19.14 18.96 19.02 0.0M
2023-08-09 19.52 19.73 18.80 19.22 0.0M
2023-08-08 19.67 19.92 19.53 19.53 0.0M
2023-08-07 19.71 19.98 19.52 19.98 0.0M
2023-08-04 20.12 20.12 19.17 19.45 0.0M
2023-08-03 20.76 21.74 19.90 20.38 0.0M
2023-08-02 20.92 20.92 20.84 20.92 0.0M
2023-08-01 21.36 21.36 21.10 21.10 0.0M
2023-07-31 21.64 21.76 21.34 21.56 0.0M
2023-07-28 20.96 21.74 20.92 21.74 0.0M
2023-07-27 20.20 20.88 20.20 20.88 0.0M
2023-07-26 20.58 20.60 20.58 20.60 0.0M
2023-07-25 20.30 20.70 20.30 20.70 0.0M
2023-07-24 20.70 20.82 20.42 20.42 0.0M
2023-07-21 20.28 20.40 20.28 20.40 0.0M
2023-07-20 21.18 21.18 20.46 20.46 0.0M
2023-07-19 20.82 20.88 20.82 20.88 0.0M
2023-07-18 20.74 21.10 20.74 21.10 0.0M
2023-07-17 20.98 21.00 20.98 21.00 0.0M
2023-07-14 20.48 21.00 20.48 21.00 0.0M
2023-07-13 19.76 20.48 19.76 20.48 0.0M
2023-07-12 18.83 19.00 18.83 19.00 0.0M
2023-07-11 18.63 19.00 18.63 18.87 0.0M
2023-07-10 18.55 18.55 18.50 18.50 0.0M
2023-07-07 18.68 18.71 18.50 18.71 0.0M
2023-07-06 19.27 19.27 19.27 19.27 0.0M
2023-07-05 19.61 19.61 19.59 19.59 0.0M
2023-07-04 18.93 18.93 18.93 18.93 0.0M
2023-07-03 19.00 19.00 19.00 19.00 0.0M
2023-06-30 18.81 18.81 18.81 18.81 0.0M
2023-06-29 18.69 18.82 18.69 18.82 0.0M
2023-06-28 18.31 18.58 18.31 18.58 0.0M
2023-06-27 18.34 18.34 18.34 18.34 0.0M
2023-06-26 18.33 18.54 18.33 18.54 0.0M
2023-06-23 18.21 18.28 18.21 18.28 0.0M
2023-06-22 18.25 18.39 18.25 18.39 0.0M
2023-06-21 18.79 18.95 18.79 18.95 0.0M
2023-06-20 19.13 19.13 19.05 19.05 0.0M
2023-06-19 18.96 19.45 18.96 19.45 0.0M
2023-06-16 19.44 19.44 19.44 19.44 0.0M
2023-06-15 20.30 20.30 19.45 19.66 0.0M
2023-06-14 20.26 20.46 20.26 20.44 0.0M
2023-06-13 20.14 20.76 20.14 20.50 0.0M
2023-06-12 19.39 20.00 19.39 19.83 0.0M
2023-06-09 19.08 19.42 19.08 19.39 0.0M
2023-06-08 19.12 19.12 19.05 19.05 0.0M
2023-06-07 19.21 19.21 19.04 19.04 0.0M
2023-06-06 19.31 19.43 19.31 19.35 0.0M
2023-06-05 19.25 19.37 19.25 19.37 0.0M
2023-06-02 18.89 19.55 18.89 19.30 0.0M
2023-06-01 18.83 18.98 18.83 18.98 0.0M
2023-05-31 18.98 18.98 18.54 18.86 0.0M
2023-05-30 19.19 19.54 19.19 19.54 0.0M
2023-05-29 19.58 19.68 19.58 19.59 0.0M
2023-05-26 19.07 19.28 19.07 19.28 0.0M
2023-05-25 18.83 19.35 18.80 19.35 0.0M
2023-05-24 19.06 19.06 19.06 19.06 0.0M
2023-05-23 19.09 19.30 19.09 19.30 0.0M
2023-05-22 19.27 19.27 19.07 19.07 0.0M
2023-05-19 19.35 19.68 19.35 19.41 0.0M
2023-05-18 18.66 19.23 18.66 19.22 0.0M
2023-05-17 18.62 18.78 18.62 18.78 0.0M
2023-05-16 18.54 18.54 18.54 18.54 0.0M
2023-05-15 18.55 18.55 18.55 18.55 0.0M
2023-05-12 18.47 18.47 18.43 18.43 0.0M
2023-05-11 18.94 18.94 18.94 18.94 0.0M
2023-05-10 18.76 18.76 18.76 18.76 0.0M
2023-05-09 19.22 19.43 19.09 19.09 0.0M
2023-05-08 18.97 19.28 18.97 19.28 0.0M
2023-05-05 19.32 19.32 18.81 19.03 0.0M
2023-05-04 20.26 20.26 18.67 19.24 0.0M
2023-05-03 19.64 19.83 19.64 19.75 0.0M
2023-05-02 19.44 19.81 19.44 19.81 0.0M
2023-04-28 19.13 19.13 19.13 19.13 0.0M
2023-04-27 18.90 18.90 18.90 18.90 0.0M
2023-04-26 18.83 19.17 18.57 19.17 0.0M
2023-04-25 19.35 19.35 18.79 18.79 0.0M
2023-04-24 19.39 19.50 19.39 19.50 0.0M
2023-04-21 19.15 19.28 19.14 19.28 0.0M
2023-04-20 20.06 20.06 19.28 19.51 0.0M
2023-04-19 20.28 20.28 19.94 19.98 0.0M
2023-04-18 20.32 20.32 20.26 20.26 0.0M
2023-04-17 20.72 20.72 20.08 20.08 0.0M
2023-04-14 21.00 21.04 20.72 20.72 0.0M
2023-04-13 20.90 20.98 20.90 20.98 0.0M
2023-04-12 21.32 21.32 21.32 21.32 0.0M
2023-04-11 21.38 21.38 21.30 21.30 0.0M
2023-04-06 20.88 21.36 20.88 21.26 0.0M
2023-04-05 22.02 22.02 22.02 22.02 0.0M
2023-04-04 21.22 22.54 21.22 22.28 0.0M
2023-04-03 21.60 21.60 21.60 21.60 0.0M
2023-03-31 21.94 21.94 21.68 21.68 0.0M
2023-03-30 21.66 22.04 21.66 22.04 0.0M
2023-03-29 21.48 21.80 21.46 21.80 0.0M
2023-03-28 21.76 21.76 21.22 21.22 0.0M
2023-03-27 21.42 21.48 21.42 21.42 0.0M
2023-03-24 21.52 21.76 20.86 21.28 0.0M
2023-03-23 22.36 22.36 21.48 21.54 0.0M
2023-03-22 21.50 22.44 21.50 22.44 0.0M
2023-03-21 21.88 22.02 21.78 21.78 0.0M
2023-03-20 21.40 21.70 21.20 21.70 0.0M
2023-03-17 22.46 22.74 22.44 22.74 0.0M
2023-03-16 21.54 22.60 21.54 22.60 0.0M
2023-03-15 21.56 21.80 21.44 21.44 0.0M
2023-03-14 20.10 21.68 20.10 21.68 0.0M
2023-03-13 21.14 21.18 20.28 20.28 0.0M
2023-03-10 21.18 21.26 20.74 20.74 0.0M
2023-03-09 22.12 22.12 21.66 21.66 0.0M
2023-03-08 21.32 22.00 21.16 21.96 0.0M
2023-03-07 22.44 22.58 21.40 21.48 0.0M
2023-03-06 22.56 22.84 22.52 22.60 0.0M
2023-03-03 23.46 23.46 22.22 22.62 0.0M
2023-03-02 25.80 25.80 23.58 23.58 0.0M
2023-03-01 25.98 26.50 25.94 25.94 0.0M
2023-02-28 24.98 26.86 24.98 25.64 0.0M
2023-02-27 22.40 22.40 22.40 22.40 0.0M
2023-02-24 23.30 23.30 23.30 23.30 0.0M
2023-02-23 22.78 23.38 22.78 23.36 0.0M
2023-02-22 22.76 22.90 22.76 22.90 0.0M
2023-02-21 23.22 23.22 23.18 23.20 0.0M
2023-02-20 23.26 23.26 23.26 23.26 0.0M
2023-02-17 23.30 23.30 23.08 23.08 0.0M
2023-02-16 23.16 23.38 23.16 23.38 0.0M
2023-02-15 22.66 23.64 22.66 23.28 0.0M
2023-02-14 22.58 22.58 22.58 22.58 0.0M
2023-02-13 21.96 21.96 21.96 21.96 0.0M
2023-02-10 22.84 22.84 22.00 22.00 0.0M
2023-02-09 23.20 23.28 22.98 22.98 0.0M
2023-02-08 23.08 23.50 23.00 23.00 0.0M
2023-02-07 23.00 23.00 23.00 23.00 0.0M
2023-02-06 22.96 23.00 22.88 23.00 0.0M
2023-02-03 23.44 23.44 23.04 23.04 0.0M
2023-02-02 22.54 23.72 22.54 23.64 0.0M
2023-02-01 21.58 22.20 21.58 22.20 0.0M
2023-01-31 21.52 21.52 21.52 21.52 0.0M
2023-01-30 23.04 23.04 21.56 21.56 0.0M
2023-01-27 22.66 22.96 22.66 22.96 0.0M
2023-01-26 23.14 23.36 23.14 23.22 0.0M
2023-01-25 22.66 22.74 22.62 22.62 0.0M
2023-01-24 22.00 22.58 22.00 22.58 0.0M
2023-01-23 22.06 22.28 22.06 22.28 0.0M
2023-01-20 21.78 21.86 21.78 21.78 0.0M
2023-01-19 22.80 22.80 21.72 21.72 0.0M
2023-01-18 23.14 23.18 22.30 23.18 0.0M
2023-01-17 23.46 23.46 22.96 23.18 0.0M
2023-01-16 24.00 24.00 23.34 23.46 0.0M
2023-01-13 23.40 23.84 23.40 23.84 0.0M
2023-01-12 22.30 23.44 22.26 23.40 0.0M
2023-01-11 20.84 21.48 20.84 21.48 0.0M
2023-01-10 21.20 21.20 20.86 21.00 0.0M
2023-01-09 20.70 21.12 20.70 21.10 0.0M
2023-01-06 20.06 20.78 20.04 20.78 0.0M
2023-01-05 19.89 20.18 19.89 20.18 0.0M
2023-01-04 19.16 20.40 19.01 20.40 0.0M
2023-01-03 18.50 18.82 18.50 18.82 0.0M
2023-01-02 18.65 18.81 18.45 18.45 0.0M