PYT.VI - Polytec Holding AG

Vienna - Vienna Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20198.458.508.318.318.3123,522
Sep 18, 20198.598.598.458.508.5010,205
Sep 17, 20198.508.608.438.458.459,202
Sep 16, 20198.598.598.538.598.5912,172
Sep 13, 20198.678.678.428.598.5919,023
Sep 12, 20198.558.558.428.558.5527,078
Sep 11, 20198.708.778.558.568.5618,262
Sep 10, 20198.468.788.458.678.6743,740
Sep 09, 20198.308.548.218.508.5043,259
Sep 06, 20198.278.308.228.308.3028,710
Sep 05, 20198.238.298.138.178.1734,392
Sep 04, 20198.248.308.208.208.202,945
Sep 03, 20198.248.308.208.298.295,605
Sep 02, 20198.128.358.118.238.2311,112
Aug 30, 20198.208.328.158.228.2210,374
Aug 29, 20198.258.388.228.318.3110,233
Aug 28, 20198.308.388.208.368.3610,341
Aug 27, 20198.288.408.268.328.322,833
Aug 26, 20198.208.308.208.308.3016,999
Aug 23, 20198.278.408.218.308.3012,822
Aug 22, 20198.208.398.208.378.3710,662
Aug 21, 20198.088.318.088.308.3014,988
Aug 20, 20198.348.348.098.258.256,233
Aug 19, 20198.108.368.108.368.369,012
Aug 16, 20198.248.358.018.208.2021,982
Aug 14, 20198.358.398.218.398.3944,529
Aug 13, 20198.458.598.318.408.4022,064
Aug 12, 20198.508.588.458.588.583,670
Aug 09, 20198.378.608.338.608.6021,375
Aug 08, 20198.608.758.258.758.7542,844
Aug 07, 20198.268.558.268.558.5529,270
Aug 06, 20198.388.388.248.348.3462,350
Aug 05, 20198.608.608.228.438.4348,670
Aug 02, 20198.658.678.428.608.6033,089
Aug 01, 20198.708.748.658.658.655,434
Jul 31, 20198.888.888.658.808.809,535
Jul 30, 20198.878.888.668.888.887,808
Jul 29, 20198.848.848.628.808.809,146
Jul 26, 20198.748.858.728.768.7610,634
Jul 25, 20198.818.988.718.928.9212,337
Jul 24, 20198.809.008.809.009.0010,639
Jul 23, 20198.748.988.568.768.7630,414
Jul 22, 20198.538.698.518.698.693,853
Jul 19, 20198.528.598.508.598.5922,428
Jul 18, 20198.698.698.518.648.646,991
Jul 17, 20198.698.698.508.698.6910,126
Jul 16, 20198.588.698.588.698.693,373
Jul 15, 20198.708.708.478.698.6917,274
Jul 12, 20198.658.658.388.628.6244,142
Jul 11, 20198.638.808.638.688.6867,752
Jul 10, 20198.658.708.558.608.6020,797
Jul 09, 20198.708.788.568.658.6512,242
Jul 08, 20198.908.948.628.798.7918,799
Jul 05, 20199.029.028.908.998.997,371
Jul 04, 20198.989.028.909.009.008,344
Jul 03, 20198.948.988.838.988.9818,897
Jul 02, 20198.828.918.798.918.917,490
Jul 01, 20198.858.878.768.768.767,083
Jun 28, 20199.009.008.608.768.7634,121
Jun 27, 20198.759.028.758.958.957,646
Jun 26, 20198.688.928.688.888.8815,980
Jun 25, 20198.828.878.648.858.8511,896
Jun 24, 20198.728.858.628.858.8514,569
Jun 21, 20198.768.858.638.678.6791,977
Jun 20, 20198.698.838.638.788.787,723
Jun 19, 20198.858.858.578.858.8521,692
Jun 18, 20198.858.858.658.758.7512,075
Jun 14, 20198.758.888.588.808.8012,566
Jun 13, 20198.908.908.758.808.8022,241
Jun 12, 20198.938.938.768.898.8915,743
Jun 11, 20198.899.008.818.968.9618,407
Jun 10, 20198.948.948.948.948.94-
Jun 07, 20198.898.948.768.948.9414,196
Jun 06, 20198.968.968.798.928.927,405
Jun 05, 20198.909.008.798.898.8914,119
Jun 04, 20198.949.008.768.908.9018,492
Jun 03, 20198.968.998.808.988.9812,984
May 31, 20199.049.048.529.039.0313,381
May 30, 20199.009.048.909.049.0428,283
May 29, 20199.359.359.009.009.0020,837
May 28, 20199.229.259.109.259.253,145
May 27, 20199.259.258.909.209.209,715
May 24, 20199.009.168.869.109.1012,059
May 23, 20199.259.258.829.099.0929,259
May 22, 20199.209.349.179.279.279,931
May 21, 20199.209.459.139.369.3615,661
May 20, 20199.509.599.109.409.4022,566
May 17, 20199.309.609.309.599.599,624
May 16, 20199.689.689.549.659.655,032
May 15, 20199.959.959.179.609.6022,619
May 15, 20190.4 Dividend
May 14, 20199.509.809.399.809.409,666
May 13, 20199.809.809.419.569.1714,860
May 10, 20199.909.909.519.739.3313,554
May 09, 20199.909.909.609.709.3017,509
May 08, 20199.589.909.589.899.4915,201
May 07, 20199.809.809.589.749.3411,702
May 06, 20199.729.779.549.759.3516,095
May 03, 201910.0010.089.739.869.4629,803
May 02, 201910.3010.309.7010.089.6721,011
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...