7,580.07

-140.32

-1.82%

51,770.31

-572.29

-1.09%

25,437.00

-747.70

-2.86%

2,811.84

-47.38

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,773.55

+345.36

+0.45%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

XETRA - Delayed Quote EUR

PVA TePla AG (TPE.DE)

29.72 -2.48 (-7.70%)

At close: October 30 at 5:35:19 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	31.00	31.26	29.58	29.72	29.72	94,317
Oct 29, 2026	30.96	32.52	30.74	32.20	32.20	73,337
Oct 28, 2026	29.80	31.08	29.36	31.00	31.00	67,678
Oct 27, 2026	29.54	29.86	28.84	29.40	29.40	87,518
Oct 26, 2026	27.72	29.88	27.72	29.32	29.32	53,079
Oct 23, 2026	27.98	28.40	27.26	28.06	28.06	76,381
Oct 22, 2026	29.40	29.58	27.68	27.78	27.78	111,362
Oct 21, 2026	29.98	30.40	29.60	30.32	30.32	74,250
Oct 20, 2026	30.02	30.10	28.86	29.68	29.68	50,984
Oct 19, 2026	29.52	30.50	29.26	30.40	30.40	53,665
Oct 16, 2026	29.86	29.92	29.16	29.60	29.60	66,692
Oct 15, 2026	30.02	30.30	28.68	29.44	29.44	105,290
Oct 14, 2026	31.02	32.18	30.94	31.56	31.56	79,492
Oct 13, 2026	31.00	31.58	30.22	30.46	30.46	69,144
Oct 12, 2026	32.14	32.68	31.26	31.36	31.36	53,544
Oct 9, 2026	32.92	33.70	32.36	32.38	32.38	62,352
Oct 8, 2026	33.90	34.58	32.68	32.68	32.68	79,738
Oct 7, 2026	35.12	35.42	33.60	34.02	34.02	93,826
Oct 6, 2026	35.36	36.18	35.08	35.40	35.40	80,644
Oct 5, 2026	36.14	36.70	35.02	35.10	35.10	74,904
Oct 2, 2026	34.90	36.24	34.48	36.08	36.08	114,867
Oct 1, 2026	33.86	34.98	33.40	34.62	34.62	121,010
Sep 30, 2026	31.68	33.52	31.50	32.90	32.90	101,709
Sep 29, 2026	30.26	32.14	30.24	31.66	31.66	66,103
Sep 28, 2026	30.50	30.88	29.92	30.04	30.04	75,402
Sep 25, 2026	31.28	31.52	30.48	30.48	30.48	60,521
Sep 24, 2026	31.00	32.18	30.04	30.84	30.84	128,666
Sep 23, 2026	31.28	31.46	30.82	31.30	31.30	109,809
Sep 22, 2026	30.44	31.42	29.60	31.24	31.24	59,009
Sep 21, 2026	29.44	30.40	29.36	30.22	30.22	82,559
Sep 18, 2026	29.06	29.80	29.00	29.08	29.08	78,974
Sep 17, 2026	29.00	29.48	28.52	29.08	29.08	56,910
Sep 16, 2026	28.22	29.46	28.22	29.46	29.46	50,452
Sep 15, 2026	28.66	28.94	28.10	28.42	28.42	43,903
Sep 14, 2026	29.50	29.50	27.42	28.46	28.46	133,998
Sep 11, 2026	30.12	30.60	29.88	30.22	30.22	18,608
Sep 10, 2026	30.46	30.64	29.66	30.20	30.20	50,737
Sep 9, 2026	31.26	31.38	30.08	30.48	30.48	31,254
Sep 8, 2026	32.20	32.20	30.70	31.62	31.62	38,196
Sep 7, 2026	31.54	32.24	31.30	32.04	32.04	57,830
Sep 4, 2026	29.94	31.70	29.92	31.28	31.28	91,044
Sep 3, 2026	30.16	30.48	29.32	29.62	29.62	43,190
Sep 2, 2026	30.20	30.28	29.42	29.94	29.94	57,297
Sep 1, 2026	30.86	30.98	29.98	30.46	30.46	67,343
Aug 31, 2026	30.70	31.24	30.42	30.90	30.90	96,218
Aug 28, 2026	30.10	30.90	29.88	30.86	30.86	58,527
Aug 27, 2026	29.66	30.20	29.52	30.06	30.06	52,546
Aug 26, 2026	29.40	29.40	28.60	29.32	29.32	62,326
Aug 25, 2026	28.90	30.02	28.78	29.38	29.38	86,266
Aug 24, 2026	29.24	29.62	28.40	28.68	28.68	73,398
Aug 21, 2026	29.70	30.20	29.14	29.62	29.62	27,923
Aug 20, 2026	29.64	29.66	28.94	29.50	29.50	46,192
Aug 19, 2026	29.90	30.26	28.80	29.00	29.00	71,683
Aug 18, 2026	30.62	30.70	29.74	30.00	30.00	75,392
Aug 17, 2026	31.62	31.70	30.74	30.90	30.90	34,071
Aug 14, 2026	31.54	31.86	30.96	31.00	31.00	39,202
Aug 13, 2026	32.06	32.20	31.48	31.52	31.52	51,832
Aug 12, 2026	32.10	32.52	31.52	31.86	31.86	44,453
Aug 11, 2026	30.02	32.18	30.02	31.70	31.70	90,261
Aug 10, 2026	31.00	31.66	30.08	30.14	30.14	131,149
Aug 7, 2026	29.72	30.92	29.14	30.06	30.06	106,086
Aug 6, 2026	32.18	32.46	29.90	29.90	29.90	396,479
Aug 5, 2026	35.02	35.12	33.92	34.50	34.50	61,432
Aug 4, 2026	34.78	35.90	34.64	34.76	34.76	69,677
Aug 3, 2026	33.70	34.12	32.32	34.12	34.12	68,280
Jul 31, 2026	34.08	34.36	32.56	32.96	32.96	68,724
Jul 30, 2026	31.18	33.24	31.18	32.70	32.70	75,136
Jul 29, 2026	32.36	32.84	30.96	31.34	31.34	188,987
Jul 28, 2026	32.84	33.76	31.76	33.22	33.22	129,799
Jul 27, 2026	36.22	37.18	33.72	33.72	33.72	82,812
Jul 24, 2026	36.60	37.80	36.34	36.72	36.72	51,756
Jul 23, 2026	37.84	37.90	36.34	37.06	37.06	110,136
Jul 22, 2026	37.44	38.70	37.00	38.12	38.12	43,739
Jul 21, 2026	36.62	38.16	36.44	38.10	38.10	35,433
Jul 20, 2026	37.00	37.20	36.20	36.36	36.36	65,940
Jul 17, 2026	36.12	36.90	34.74	36.64	36.64	191,312
Jul 16, 2026	39.46	40.28	37.52	38.48	38.48	75,718
Jul 15, 2026	38.68	40.36	38.16	39.70	39.70	147,108
Jul 14, 2026	37.60	38.52	37.20	38.24	38.24	88,031
Jul 13, 2026	38.60	39.50	37.62	38.10	38.10	51,531
Jul 10, 2026	37.76	39.78	37.52	39.78	39.78	73,953
Jul 9, 2026	38.16	39.16	36.70	38.44	38.44	56,290
Jul 8, 2026	37.76	37.98	34.86	36.68	36.68	131,880
Jul 7, 2026	38.92	39.40	36.68	36.84	36.84	152,766
Jul 6, 2026	41.30	41.34	39.44	40.14	40.14	127,413
Jul 3, 2026	39.56	42.54	38.64	41.74	41.74	105,979
Jul 2, 2026	42.00	42.02	39.32	39.40	39.40	145,468
Jul 1, 2026	44.74	46.74	43.14	43.14	43.14	97,300
Jun 30, 2026	44.30	45.38	43.22	45.14	45.14	62,322
Jun 29, 2026	42.78	45.28	42.42	43.30	43.30	88,412
Jun 26, 2026	42.78	43.78	41.88	43.64	43.64	105,163
Jun 25, 2026	40.00	40.00	40.00	40.00	40.00	-
Jun 24, 2026	40.98	41.50	39.46	40.00	40.00	56,213
Jun 23, 2026	42.24	42.46	39.60	40.68	40.68	104,910
Jun 22, 2026	44.06	44.34	42.36	43.34	43.34	48,429
Jun 19, 2026	44.44	44.44	42.92	43.64	43.64	209,187
Jun 18, 2026	46.00	46.32	43.96	43.96	43.96	98,379
Jun 17, 2026	42.94	45.54	42.38	45.54	45.54	137,254
Jun 16, 2026	43.40	44.12	42.64	42.64	42.64	61,307
Jun 15, 2026	44.54	44.66	43.10	43.72	43.72	43,298
Jun 12, 2026	43.50	44.04	42.00	43.90	43.90	45,499
Jun 11, 2026	41.52	42.74	41.52	42.26	42.26	41,433
Jun 10, 2026	41.20	42.64	40.60	41.64	41.64	64,331
Jun 9, 2026	43.20	43.22	41.24	41.42	41.42	69,730
Jun 8, 2026	38.82	42.56	38.56	42.26	42.26	87,243
Jun 5, 2026	42.20	42.38	40.10	40.72	40.72	41,935
Jun 4, 2026	43.96	44.00	41.60	42.50	42.50	59,576
Jun 3, 2026	42.82	44.34	42.66	43.64	43.64	30,394
Jun 2, 2026	41.52	43.04	41.14	42.92	42.92	50,607
Jun 1, 2026	43.78	43.84	40.54	40.74	40.74	71,548
May 29, 2026	43.80	44.24	43.38	43.72	43.72	646,490
May 28, 2026	43.54	44.56	42.76	43.52	43.52	47,068
May 27, 2026	44.86	45.08	43.22	43.68	43.68	66,439
May 26, 2026	43.88	45.20	43.36	44.58	44.58	72,835
May 25, 2026	43.60	43.94	42.66	43.56	43.56	37,429
May 22, 2026	43.00	43.70	41.58	42.62	42.62	53,533
May 21, 2026	42.40	42.40	40.52	41.04	41.04	35,514
May 20, 2026	42.00	42.90	41.76	42.20	42.20	40,939
May 19, 2026	43.20	43.82	40.84	41.40	41.40	78,478
May 18, 2026	43.40	45.70	43.36	43.36	43.36	83,533
May 15, 2026	42.60	44.50	42.22	43.88	43.88	72,943
May 14, 2026	42.08	44.16	42.00	43.50	43.50	72,106
May 13, 2026	40.56	41.76	39.88	41.76	41.76	64,155
May 12, 2026	42.20	42.68	39.68	40.06	40.06	97,061
May 11, 2026	43.78	44.10	42.54	42.70	42.70	71,674
May 8, 2026	40.82	43.88	40.70	43.62	43.62	115,680
May 7, 2026	40.00	41.78	38.34	40.98	40.98	199,483
May 6, 2026	39.50	39.70	36.96	37.90	37.90	87,660
May 5, 2026	37.18	39.12	36.92	39.02	39.02	80,322
May 4, 2026	37.20	38.00	36.84	37.06	37.06	67,181
Apr 30, 2026	34.98	37.22	34.98	36.56	36.56	95,772
Apr 29, 2026	34.52	35.32	34.52	35.18	35.18	82,049
Apr 28, 2026	35.10	35.20	33.12	33.88	33.88	61,290
Apr 27, 2026	37.40	37.44	34.96	35.00	35.00	50,663
Apr 24, 2026	37.20	38.04	36.52	37.14	37.14	49,872
Apr 23, 2026	37.00	38.20	36.82	37.40	37.40	52,717
Apr 22, 2026	38.86	39.90	36.96	37.68	37.68	74,695
Apr 21, 2026	38.00	39.22	37.80	38.58	38.58	94,405
Apr 20, 2026	35.46	37.96	35.46	37.42	37.42	120,732
Apr 17, 2026	34.80	36.84	34.62	36.40	36.40	93,665
Apr 16, 2026	34.44	35.18	34.06	34.82	34.82	56,523
Apr 15, 2026	33.02	34.70	32.78	34.20	34.20	81,565
Apr 14, 2026	33.08	34.10	32.72	32.90	32.90	117,227
Apr 13, 2026	32.44	33.38	32.24	32.70	32.70	57,698
Apr 10, 2026	31.22	33.34	31.22	33.14	33.14	140,522
Apr 9, 2026	31.72	32.00	30.72	31.00	31.00	58,287
Apr 8, 2026	31.54	32.20	31.32	31.94	31.94	73,716
Apr 7, 2026	30.16	30.56	29.52	29.78	29.78	44,865
Apr 2, 2026	31.00	31.00	28.46	30.36	30.36	79,826
Apr 1, 2026	30.60	31.62	30.00	31.42	31.42	84,795
Mar 31, 2026	30.00	30.22	29.00	29.44	29.44	65,709
Mar 30, 2026	30.50	31.28	29.66	29.94	29.94	71,254
Mar 27, 2026	32.46	32.74	30.26	31.06	31.06	100,619
Mar 26, 2026	32.90	33.02	32.08	32.60	32.60	75,734
Mar 25, 2026	31.40	33.48	31.40	33.16	33.16	207,781
Mar 24, 2026	29.86	31.60	28.72	31.40	31.40	162,774
Mar 23, 2026	25.88	31.10	25.76	30.52	30.52	263,381
Mar 20, 2026	28.20	29.60	26.70	26.98	26.98	151,760
Mar 19, 2026	27.14	30.00	27.14	28.00	28.00	184,935
Mar 18, 2026	27.02	27.76	26.30	27.30	27.30	110,803
Mar 17, 2026	26.48	26.88	25.70	26.88	26.88	42,902
Mar 16, 2026	26.66	27.04	26.34	26.34	26.34	34,643
Mar 13, 2026	26.70	27.04	26.00	26.48	26.48	91,518
Mar 12, 2026	26.04	27.26	25.72	26.98	26.98	71,560
Mar 11, 2026	26.88	27.14	25.94	26.08	26.08	32,656
Mar 10, 2026	26.84	27.60	26.84	27.08	27.08	46,256
Mar 9, 2026	25.14	26.46	24.80	26.30	26.30	53,796
Mar 6, 2026	27.16	27.16	25.92	26.24	26.24	62,644
Mar 5, 2026	28.00	28.54	26.72	26.96	26.96	79,110
Mar 4, 2026	26.90	28.22	26.80	28.18	28.18	45,337
Mar 3, 2026	26.90	27.20	26.02	27.00	27.00	107,273
Mar 2, 2026	25.98	27.72	25.32	27.30	27.30	90,725
Feb 27, 2026	26.50	27.40	26.48	27.40	27.40	77,127
Feb 26, 2026	26.42	27.44	25.90	26.32	26.32	75,729
Feb 25, 2026	25.74	27.22	25.58	26.60	26.60	-
Feb 24, 2026	25.26	26.20	25.26	25.52	25.52	54,260
Feb 23, 2026	24.62	25.56	24.34	25.08	25.08	45,711
Feb 20, 2026	25.30	25.74	24.50	25.02	25.02	68,660
Feb 19, 2026	24.88	25.52	24.58	25.34	25.34	37,524
Feb 18, 2026	24.86	25.10	24.14	25.06	25.06	53,282
Feb 17, 2026	24.08	25.10	23.58	25.04	25.04	80,965
Feb 16, 2026	24.38	24.56	23.68	24.06	24.06	42,464
Feb 13, 2026	23.26	25.12	23.16	24.34	24.34	147,861
Feb 12, 2026	22.50	23.34	22.40	22.66	22.66	118,065
Feb 11, 2026	22.42	23.08	22.34	22.34	22.34	72,317
Feb 10, 2026	21.64	22.78	21.48	22.70	22.70	114,713
Feb 9, 2026	20.94	21.80	20.88	21.50	21.50	96,871
Feb 6, 2026	19.67	20.84	19.67	20.76	20.76	89,112
Feb 5, 2026	20.54	20.56	19.84	19.84	19.84	206,406
Feb 4, 2026	22.58	22.82	20.54	21.30	21.30	442,718
Feb 3, 2026	26.30	26.42	24.70	25.04	25.04	48,943
Feb 2, 2026	26.12	26.48	25.72	26.22	26.22	45,196
Jan 30, 2026	27.00	27.20	26.58	26.58	26.58	27,245
Jan 29, 2026	27.00	27.48	26.20	26.98	26.98	-
Jan 28, 2026	29.58	29.90	27.60	27.62	27.62	79,528
Jan 27, 2026	28.56	28.76	28.30	28.60	28.60	40,788
Jan 26, 2026	27.92	28.38	27.50	28.32	28.32	54,348
Jan 23, 2026	27.98	28.42	27.46	27.98	27.98	43,391
Jan 22, 2026	27.90	28.84	27.64	28.06	28.06	57,798
Jan 21, 2026	27.40	27.90	26.92	27.48	27.48	31,422
Jan 20, 2026	27.40	28.26	26.80	27.76	27.76	35,518
Jan 19, 2026	28.18	28.30	27.62	27.68	27.68	56,664
Jan 16, 2026	28.50	29.28	28.38	28.96	28.96	47,425
Jan 15, 2026	26.74	29.00	26.74	28.80	28.80	124,496
Jan 14, 2026	26.80	26.82	26.08	26.56	26.56	38,409
Jan 13, 2026	27.18	27.92	26.62	26.90	26.90	84,816
Jan 12, 2026	25.64	26.26	25.10	26.24	26.24	41,152
Jan 9, 2026	25.20	25.52	24.78	25.32	25.32	61,358
Jan 8, 2026	25.36	26.64	24.64	24.64	24.64	85,857
Jan 7, 2026	24.36	24.36	23.74	24.10	24.10	45,071
Jan 6, 2026	24.32	24.42	23.68	24.22	24.22	41,360
Jan 5, 2026	23.70	24.46	23.66	24.18	24.18	86,165
Jan 2, 2026	22.84	23.84	22.12	23.70	23.70	99,680
Dec 30, 2025	22.68	23.12	22.66	22.80	22.80	60,640
Dec 29, 2025	22.48	22.88	22.22	22.84	22.84	27,851
Dec 23, 2025	22.02	22.52	21.98	22.42	22.42	39,939
Dec 22, 2025	22.16	22.62	21.94	22.08	22.08	67,453
Dec 19, 2025	23.32	23.38	21.54	21.88	21.88	178,975
Dec 18, 2025	23.00	23.32	23.00	23.16	23.16	38,223
Dec 17, 2025	22.60	23.64	22.60	23.16	23.16	75,523
Dec 16, 2025	22.58	23.20	22.52	22.58	22.58	27,747
Dec 15, 2025	22.50	22.84	22.38	22.70	22.70	58,781
Dec 12, 2025	22.76	22.88	22.24	22.40	22.40	45,139
Dec 11, 2025	22.42	22.84	22.40	22.60	22.60	25,033
Dec 10, 2025	22.40	22.66	22.30	22.52	22.52	24,210
Dec 9, 2025	23.18	23.24	22.40	22.40	22.40	46,877
Dec 8, 2025	23.08	23.32	22.88	23.04	23.04	59,229
Dec 5, 2025	22.98	23.34	22.80	23.06	23.06	50,883
Dec 4, 2025	22.40	22.98	22.38	22.92	22.92	53,316
Dec 3, 2025	22.30	22.72	21.82	22.04	22.04	64,004
Dec 2, 2025	22.40	22.94	22.08	22.18	22.18	62,447
Dec 1, 2025	22.02	23.42	21.66	22.44	22.44	178,739
Nov 28, 2025	21.96	22.24	21.72	22.08	22.08	56,564
Nov 27, 2025	21.50	21.98	21.26	21.80	21.80	41,744
Nov 26, 2025	21.02	21.54	20.82	21.44	21.44	47,875
Nov 25, 2025	21.14	21.34	20.74	20.84	20.84	106,746
Nov 24, 2025	20.78	21.18	20.78	21.08	21.08	45,801
Nov 21, 2025	20.38	20.84	20.06	20.60	20.60	91,037
Nov 20, 2025	21.70	21.84	20.86	20.86	20.86	62,870
Nov 19, 2025	20.70	21.36	20.12	21.12	21.12	61,735
Nov 18, 2025	20.00	21.04	19.86	20.80	20.80	193,934
Nov 17, 2025	20.22	20.80	19.86	20.34	20.34	153,000
Nov 14, 2025	20.68	20.88	19.91	20.26	20.26	207,906
Nov 13, 2025	20.98	21.62	20.76	20.84	20.84	225,278
Nov 12, 2025	22.60	23.46	21.52	21.64	21.64	143,121
Nov 11, 2025	23.70	23.80	22.96	22.96	22.96	54,241
Nov 10, 2025	24.14	24.38	23.48	23.60	23.60	54,350
Nov 7, 2025	24.06	24.38	23.54	23.60	23.60	41,256
Nov 6, 2025	24.86	25.06	24.02	24.02	24.02	45,723
Nov 5, 2025	24.60	25.14	23.90	25.04	25.04	70,380
Nov 4, 2025	24.96	25.42	24.82	25.08	25.08	61,822
Nov 3, 2025	26.48	26.94	25.66	25.66	25.66	37,485
Oct 31, 2025	26.96	27.08	26.42	26.50	26.50	30,297
Oct 30, 2025	27.20	27.40	26.70	26.92	26.92	43,317

Mobilize your Website

View Site in Mobile | Classic

Share by: