Singapore markets closed

PVA TePla AG (0NL1.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.56+0.32 (+1.76%)
At close: 05:55PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202418.2618.5618.2618.5618.563,825
25 Apr 202417.9318.3717.9318.2418.241,340
24 Apr 202418.7218.7218.2318.6118.616,645
23 Apr 202417.7018.4517.7018.3418.3419,595
22 Apr 202417.5817.7317.3217.3417.34982
19 Apr 202417.5317.5617.3617.5117.512,872
18 Apr 202418.0518.0517.8017.8017.80450
17 Apr 202418.1018.2717.9617.9617.96882
16 Apr 202417.6218.1617.5018.1618.1613,263
15 Apr 202417.9518.5217.9518.4418.44566
12 Apr 202419.1019.1018.2518.3218.321,202
11 Apr 202418.9019.1818.7018.9218.926,216
10 Apr 202419.0219.2018.8918.9518.9571,624
09 Apr 202418.7318.8718.6318.7518.754,162
08 Apr 202418.7318.9118.6518.7218.72899
05 Apr 202419.0219.0218.6118.7518.753,328
04 Apr 202419.1719.6419.0319.2319.232,111
03 Apr 202418.9019.0718.7319.0019.007,310
02 Apr 202419.0219.0218.6018.8218.8236,028
28 Mar 202418.8819.1918.7918.8818.884,750
27 Mar 202419.2419.3019.0319.2919.292,154
26 Mar 202419.7319.7319.4819.6119.611,217
25 Mar 202419.7120.3819.7119.9119.911,435
22 Mar 202419.4019.7519.2819.6219.624,528
21 Mar 202420.5820.6819.8119.9819.987,988
20 Mar 202422.5422.5419.5420.6520.658,798
19 Mar 202421.2821.3820.9821.1621.166,044
18 Mar 202421.3021.5021.3021.4621.461,959
15 Mar 202421.5421.6621.2021.4421.44201,284
14 Mar 202421.9422.1221.5221.5621.5616,862
13 Mar 202422.5222.7422.3222.3222.3214,576
12 Mar 202422.1222.3421.8422.2022.205,128
11 Mar 202422.3222.3222.0222.2622.262,450
08 Mar 202423.2023.5022.7623.4423.441,747
07 Mar 202422.8423.5322.8423.5323.5327,381
06 Mar 202422.5022.9622.5022.5922.5930,814
05 Mar 202423.5023.5022.4422.6922.693,136
04 Mar 202423.2623.3622.6623.1623.16343,984
01 Mar 202422.4822.7222.2222.7222.721,498
29 Feb 202422.7022.7022.2022.3022.304,098
28 Feb 202422.3423.1222.2422.9222.924,871
27 Feb 202422.9423.5622.5223.2023.20159,235
26 Feb 202421.5621.7221.5421.6421.642,459
23 Feb 202422.5022.6221.7221.7921.7934,636
22 Feb 202422.8023.0422.6422.6522.651,484
21 Feb 202421.7822.0621.7421.9221.92853
20 Feb 202422.1222.2221.8822.0422.041,148
19 Feb 202422.4822.4822.2622.3322.33878
16 Feb 202422.8623.0022.4222.7022.70642
15 Feb 202422.4622.5622.1422.3322.3323,533
14 Feb 202421.6422.4221.4422.4222.426,083
13 Feb 202422.4222.5620.5421.5021.5015,318
12 Feb 202423.1623.1622.9122.9122.912,284
09 Feb 202422.1023.2622.1023.0723.075,804
08 Feb 202422.1022.1822.0822.0922.092,366
07 Feb 202421.8622.0421.7821.9221.9224,027
06 Feb 202422.4022.4021.4621.6021.6013,463
05 Feb 202422.0022.0021.7021.9221.92905
02 Feb 202421.2622.0821.2221.8021.801,537
01 Feb 202421.1221.3421.0021.0821.08529
31 Jan 202420.9221.0620.9220.9920.996,374
30 Jan 202422.1022.1221.1021.3021.30889
29 Jan 202421.7421.8621.6821.7421.742,270
26 Jan 202421.7821.9621.3421.9121.914,338
25 Jan 202421.7022.2621.7021.9221.9211,349
24 Jan 202420.5821.9220.5621.7321.7346,580
23 Jan 202420.2220.4020.1420.2020.20824
22 Jan 202419.9720.6219.9720.2420.244,167
19 Jan 202418.7019.6118.7019.4919.4914,313
18 Jan 202418.0718.5618.0718.5618.562,501
17 Jan 202417.7517.9717.5417.7417.7414,301
16 Jan 202418.3318.4418.1718.3418.3415,137
15 Jan 202418.5218.5218.2818.4818.481,037
12 Jan 202418.2418.5618.2418.4518.4512,876
11 Jan 202418.6518.7018.2618.5718.574,635
10 Jan 202418.3918.6018.1218.5418.549,955
09 Jan 202419.3419.3418.5618.6618.667,569
08 Jan 202418.8519.1018.8518.9618.962,491
05 Jan 202418.9418.9418.4618.6818.6814,935
04 Jan 202418.8619.0118.4419.0119.0112,047
03 Jan 202419.5019.5018.8718.8718.87552
02 Jan 202420.4220.4219.5019.7919.793,874
29 Dec 202320.5020.6420.3620.4220.421,246
28 Dec 202320.3420.5620.2020.3420.349,067
27 Dec 202320.6020.8220.2220.3020.301,660
22 Dec 202319.8720.2819.5519.6019.606,751
21 Dec 202319.7920.3019.6019.8219.824,795
20 Dec 202319.7520.1419.6219.9719.9711,039
19 Dec 202319.0119.6818.8119.5619.566,201
18 Dec 202319.6019.7919.4919.5119.5129,593
15 Dec 202320.1420.1419.6919.8519.851,349
14 Dec 202320.1220.2219.8119.9419.948,650
13 Dec 202319.7119.7419.4119.4319.43992
12 Dec 202319.4519.8619.4119.5519.552,170
11 Dec 202319.6019.7119.5019.5519.55724
08 Dec 202319.2619.9919.1519.8019.8020,428
07 Dec 202319.8019.8819.3619.6419.6420,462
06 Dec 202320.1620.2619.8320.1720.1730,270
05 Dec 202319.7020.1819.6419.6419.6428,219
04 Dec 202320.4820.6019.7519.9419.9429,031
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...