Pantaflix AG (PAL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
As of 11:39AM CEST. Market open.
Time Period:
Sept 20, 2023 - Sept 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,000 |
| Sept 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sept 18, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 529 |
| Sept 17, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sept 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sept 10, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1 |
| Sept 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 05, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sept 04, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 6 |
| Sept 03, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 2,000 |
| Sept 02, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 6 |
| Aug 30, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 127 |
| Aug 29, 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 4,260 |
| Aug 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Aug 27, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 3,618 |
| Aug 26, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,000 |
| Aug 23, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 6,422 |
| Aug 22, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 3,532 |
| Aug 21, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Aug 20, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 6 |
| Aug 19, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 625 |
| Aug 16, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,000 |
| Aug 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 14, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 13, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 4,500 |
| Aug 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 09, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 1,300 |
| Aug 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 07, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 11,264 |
| Aug 06, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 05, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 130 |
| Aug 02, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Aug 01, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jul 31, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 30, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 29, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 26, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 3,438 |
| Jul 25, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jul 24, 2024 | 1.4300 | 1.4300 | 1.2400 | 1.3000 | 1.3000 | 5,651 |
| Jul 23, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 3,330 |
| Jul 22, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 17 |
| Jul 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 18, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jul 17, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Jul 16, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jul 15, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jul 11, 2024 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 25 |
| Jul 10, 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 881 |
| Jul 09, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 54 |
| Jul 08, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jul 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jul 04, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jul 03, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 416 |
| Jul 02, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Jul 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 28, 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 177 |
| Jun 27, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jun 26, 2024 | 1.6400 | 1.6900 | 1.6400 | 1.6900 | 1.6900 | 3,000 |
| Jun 25, 2024 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | 1.6900 | 2,029 |
| Jun 24, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jun 21, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Jun 20, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jun 19, 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 235 |
| Jun 18, 2024 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | 1.5300 | 4,150 |
| Jun 17, 2024 | 1.5200 | 1.5800 | 1.5200 | 1.5800 | 1.5800 | 9,000 |
| Jun 14, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 3,000 |
| Jun 13, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jun 11, 2024 | 1.6900 | 1.7000 | 1.6600 | 1.6600 | 1.6600 | 15,000 |
| Jun 10, 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.6800 | 2,500 |
| Jun 07, 2024 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | 1.6900 | 4,411 |
| Jun 06, 2024 | 1.7800 | 1.8200 | 1.7800 | 1.8200 | 1.8200 | 85 |
| Jun 05, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| Jun 04, 2024 | 1.9700 | 1.9700 | 1.9200 | 1.9200 | 1.9200 | 391 |
| Jun 03, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| May 31, 2024 | 1.8000 | 1.9000 | 1.8000 | 1.8600 | 1.8600 | 1,173 |
| May 30, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| May 29, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 5,166 |
| May 28, 2024 | 1.6300 | 1.7000 | 1.6300 | 1.7000 | 1.7000 | 4,581 |
| May 27, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| May 24, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 242 |
| May 23, 2024 | 1.5800 | 1.5800 | 1.5400 | 1.5800 | 1.5800 | 6,036 |
| May 22, 2024 | 1.5700 | 1.6100 | 1.5600 | 1.6100 | 1.6100 | 12,323 |
| May 21, 2024 | 1.6400 | 1.6400 | 1.5900 | 1.5900 | 1.5900 | 1,980 |
| May 20, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 17, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 16, 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 161 |
| May 15, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| May 14, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 4,231 |
| May 13, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 5,199 |
| May 10, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| May 09, 2024 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 449 |
| May 08, 2024 | 1.6700 | 1.7500 | 1.6000 | 1.7500 | 1.7500 | 8,253 |
| May 07, 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6100 | 1.6100 | 2,978 |
| May 06, 2024 | 1.6800 | 1.7300 | 1.6800 | 1.7300 | 1.7300 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.