PAL.DE - Pantaflix AG
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr. 02, 2020 | 1.1700 | 1.3400 | 1.1700 | 1.2750 | 1.2750 | 87,840 |
| Apr. 01, 2020 | 1.2450 | 1.2450 | 1.1200 | 1.1500 | 1.1500 | 4,539 |
| Mar. 31, 2020 | 1.3340 | 1.4120 | 1.1500 | 1.1900 | 1.1900 | 112,982 |
| Mar. 30, 2020 | 1.5220 | 1.5220 | 1.4500 | 1.4700 | 1.4700 | 4,133 |
| Mar. 27, 2020 | 1.5200 | 1.5200 | 1.4100 | 1.4860 | 1.4860 | 920 |
| Mar. 26, 2020 | 1.4500 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 4,750 |
| Mar. 25, 2020 | 1.4020 | 1.6500 | 1.4020 | 1.5240 | 1.5240 | 22,375 |
| Mar. 24, 2020 | 1.3800 | 1.6000 | 1.3300 | 1.4320 | 1.4320 | 23,467 |
| Mar. 23, 2020 | 1.3500 | 1.4180 | 1.2960 | 1.2960 | 1.2960 | 6,153 |
| Mar. 20, 2020 | 1.4000 | 1.4440 | 1.3000 | 1.4200 | 1.4200 | 21,098 |
| Mar. 19, 2020 | 1.4000 | 1.4000 | 1.3200 | 1.3860 | 1.3860 | 5,309 |
| Mar. 18, 2020 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | 1.3000 | 2,110 |
| Mar. 17, 2020 | 1.4520 | 1.4520 | 1.2320 | 1.3400 | 1.3400 | 21,571 |
| Mar. 16, 2020 | 1.2100 | 1.4000 | 1.2100 | 1.3900 | 1.3900 | 20,643 |
| Mar. 13, 2020 | 1.4000 | 1.6000 | 1.3000 | 1.3600 | 1.3600 | 103,841 |
| Mar. 12, 2020 | 1.6500 | 1.6500 | 1.3000 | 1.4100 | 1.4100 | 75,483 |
| Mar. 11, 2020 | 1.7600 | 1.7600 | 1.6400 | 1.6500 | 1.6500 | 16,361 |
| Mar. 10, 2020 | 1.6980 | 1.8180 | 1.6400 | 1.7980 | 1.7980 | 43,748 |
| Mar. 09, 2020 | 1.8000 | 1.8000 | 1.5100 | 1.7180 | 1.7180 | 57,329 |
| Mar. 06, 2020 | 2.1000 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 179,761 |
| Mar. 05, 2020 | 2.2200 | 2.2200 | 2.0000 | 2.0500 | 2.0500 | 88,704 |
| Mar. 04, 2020 | 2.1950 | 2.2000 | 2.1500 | 2.1750 | 2.1750 | 7,488 |
| Mar. 03, 2020 | 2.2000 | 2.2000 | 2.1000 | 2.1700 | 2.1700 | 34,809 |
| Mar. 02, 2020 | 2.2200 | 2.2950 | 2.1000 | 2.1700 | 2.1700 | 17,736 |
| Feb. 28, 2020 | 2.1500 | 2.2700 | 1.9800 | 2.1200 | 2.1200 | 26,785 |
| Feb. 27, 2020 | 2.3000 | 2.3000 | 2.0650 | 2.1200 | 2.1200 | 16,819 |
| Feb. 26, 2020 | 2.1200 | 2.2950 | 2.0300 | 2.2350 | 2.2350 | 36,812 |
| Feb. 25, 2020 | 2.3500 | 2.3500 | 2.1200 | 2.1950 | 2.1950 | 15,224 |
| Feb. 24, 2020 | 2.4000 | 2.4500 | 2.0100 | 2.2800 | 2.2800 | 93,711 |
| Feb. 21, 2020 | 2.4050 | 2.4200 | 2.4000 | 2.4200 | 2.4200 | 31,035 |
| Feb. 20, 2020 | 2.4000 | 2.6000 | 2.4000 | 2.4350 | 2.4350 | 35,289 |
| Feb. 19, 2020 | 2.2500 | 2.6000 | 2.2500 | 2.4400 | 2.4400 | 116,154 |
| Feb. 18, 2020 | 2.2000 | 2.3250 | 2.0750 | 2.1950 | 2.1950 | 67,230 |
| Feb. 17, 2020 | 2.0350 | 2.1650 | 1.9980 | 2.1400 | 2.1400 | 34,163 |
| Feb. 14, 2020 | 1.9600 | 1.9600 | 1.9120 | 1.9500 | 1.9500 | 9,307 |
| Feb. 13, 2020 | 1.9960 | 1.9960 | 1.9020 | 1.9440 | 1.9440 | 3,258 |
| Feb. 12, 2020 | 1.9380 | 1.9960 | 1.8060 | 1.9680 | 1.9680 | 78,175 |
| Feb. 11, 2020 | 2.0100 | 2.0750 | 1.8640 | 1.9480 | 1.9480 | 14,959 |
| Feb. 10, 2020 | 2.1200 | 2.1200 | 1.9780 | 1.9780 | 1.9780 | 39,889 |
| Feb. 07, 2020 | 1.8080 | 2.1500 | 1.7820 | 2.0600 | 2.0600 | 153,788 |
| Feb. 06, 2020 | 1.7620 | 1.8180 | 1.7620 | 1.7960 | 1.7960 | 4,736 |
| Feb. 05, 2020 | 1.7580 | 1.8400 | 1.7580 | 1.8280 | 1.8280 | 50,257 |
| Feb. 04, 2020 | 1.7600 | 1.7700 | 1.7400 | 1.7600 | 1.7600 | 3,627 |
| Feb. 03, 2020 | 1.8000 | 1.8000 | 1.7300 | 1.7440 | 1.7440 | 24,664 |
| Jan. 31, 2020 | 1.7720 | 1.8900 | 1.7200 | 1.7740 | 1.7740 | 95,858 |
| Jan. 30, 2020 | 1.7700 | 1.8280 | 1.7200 | 1.7440 | 1.7440 | 74,173 |
| Jan. 29, 2020 | 1.7660 | 1.7660 | 1.7020 | 1.7220 | 1.7220 | 18,051 |
| Jan. 28, 2020 | 1.8500 | 1.8880 | 1.7120 | 1.7200 | 1.7200 | 23,200 |
| Jan. 27, 2020 | 1.8200 | 1.8800 | 1.7720 | 1.7980 | 1.7980 | 23,897 |
| Jan. 24, 2020 | 1.8000 | 1.8200 | 1.7540 | 1.8180 | 1.8180 | 9,869 |
| Jan. 23, 2020 | 1.8500 | 1.8500 | 1.7480 | 1.7840 | 1.7840 | 62,680 |
| Jan. 22, 2020 | 1.8620 | 1.8620 | 1.7960 | 1.7960 | 1.7960 | 20,494 |
| Jan. 21, 2020 | 1.8500 | 1.9080 | 1.8220 | 1.8600 | 1.8600 | 15,901 |
| Jan. 20, 2020 | 1.8300 | 1.9080 | 1.8300 | 1.9040 | 1.9040 | 1,938 |
| Jan. 17, 2020 | 1.9080 | 1.9280 | 1.8500 | 1.8780 | 1.8780 | 1,011 |
| Jan. 16, 2020 | 1.9680 | 1.9700 | 1.8220 | 1.8820 | 1.8820 | 46,182 |
| Jan. 15, 2020 | 1.9180 | 1.9800 | 1.9000 | 1.9380 | 1.9380 | 22,529 |
| Jan. 14, 2020 | 1.9080 | 1.9080 | 1.8220 | 1.9080 | 1.9080 | 39,432 |
| Jan. 13, 2020 | 1.8520 | 1.9500 | 1.8500 | 1.8820 | 1.8820 | 48,285 |
| Jan. 10, 2020 | 1.7520 | 1.8000 | 1.7300 | 1.7920 | 1.7920 | 38,121 |
| Jan. 09, 2020 | 1.7600 | 1.7760 | 1.7220 | 1.7760 | 1.7760 | 4,123 |
| Jan. 08, 2020 | 1.7640 | 1.7760 | 1.7200 | 1.7760 | 1.7760 | 23,844 |
| Jan. 07, 2020 | 1.7480 | 1.7480 | 1.7300 | 1.7300 | 1.7300 | 1,600 |
| Jan. 06, 2020 | 1.7220 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 23,359 |
| Jan. 03, 2020 | 1.7300 | 1.7660 | 1.7020 | 1.7660 | 1.7660 | 34,376 |
| Jan. 02, 2020 | 1.7380 | 1.7500 | 1.6920 | 1.7160 | 1.7160 | 16,481 |
| Dec. 30, 2019 | 1.7200 | 1.7380 | 1.6600 | 1.6600 | 1.6600 | 20,575 |
| Dec. 27, 2019 | 1.7580 | 1.7700 | 1.6600 | 1.6900 | 1.6900 | 63,195 |
| Dec. 23, 2019 | 1.7000 | 1.7200 | 1.6760 | 1.6960 | 1.6960 | 13,619 |
| Dec. 20, 2019 | 1.6720 | 1.7360 | 1.6700 | 1.7200 | 1.7200 | 19,398 |
| Dec. 19, 2019 | 1.7220 | 1.7560 | 1.5800 | 1.6420 | 1.6420 | 68,254 |
| Dec. 18, 2019 | 1.7780 | 1.8500 | 1.6780 | 1.7240 | 1.7240 | 90,930 |
| Dec. 17, 2019 | 1.6400 | 1.7800 | 1.6400 | 1.7340 | 1.7340 | 85,402 |
| Dec. 16, 2019 | 1.6000 | 1.7380 | 1.6000 | 1.6100 | 1.6100 | 108,857 |
| Dec. 13, 2019 | 1.6720 | 1.7480 | 1.6000 | 1.6480 | 1.6480 | 64,450 |
| Dec. 12, 2019 | 1.7180 | 1.7300 | 1.6220 | 1.7300 | 1.7300 | 27,900 |
| Dec. 11, 2019 | 1.7500 | 1.7500 | 1.6320 | 1.7100 | 1.7100 | 17,734 |
| Dec. 10, 2019 | 1.7000 | 1.7780 | 1.6420 | 1.7200 | 1.7200 | 10,520 |
| Dec. 09, 2019 | 1.8200 | 1.8200 | 1.7000 | 1.7020 | 1.7020 | 15,621 |
| Dec. 06, 2019 | 1.6200 | 1.8580 | 1.6200 | 1.7760 | 1.7760 | 83,709 |
| Dec. 05, 2019 | 1.7700 | 1.9000 | 1.6000 | 1.6020 | 1.6020 | 31,937 |
| Dec. 04, 2019 | 1.7380 | 1.7380 | 1.6000 | 1.6740 | 1.6740 | 29,732 |
| Dec. 03, 2019 | 1.6700 | 1.7400 | 1.6500 | 1.6960 | 1.6960 | 14,867 |
| Dec. 02, 2019 | 1.7800 | 1.7800 | 1.7060 | 1.7060 | 1.7060 | 200 |
| Nov. 29, 2019 | 1.7400 | 1.7800 | 1.6620 | 1.7320 | 1.7320 | 61,563 |
| Nov. 28, 2019 | 1.7400 | 1.7400 | 1.6940 | 1.6940 | 1.6940 | 35 |
| Nov. 27, 2019 | 1.7700 | 1.7700 | 1.6400 | 1.7400 | 1.7400 | 100,706 |
| Nov. 26, 2019 | 1.7880 | 1.7880 | 1.7800 | 1.7800 | 1.7800 | 1,420 |
| Nov. 25, 2019 | 1.7320 | 1.7900 | 1.7320 | 1.7900 | 1.7900 | 9,834 |
| Nov. 22, 2019 | 1.8580 | 1.8580 | 1.7900 | 1.7900 | 1.7900 | 707 |
| Nov. 21, 2019 | 1.7200 | 1.8700 | 1.7200 | 1.8600 | 1.8600 | 39,230 |
| Nov. 20, 2019 | 1.8500 | 1.8500 | 1.7400 | 1.7640 | 1.7640 | 6,745 |
| Nov. 19, 2019 | 1.8020 | 1.8480 | 1.7600 | 1.7840 | 1.7840 | 3,095 |
| Nov. 18, 2019 | 1.8300 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 13,929 |
| Nov. 15, 2019 | 1.8080 | 1.8300 | 1.7820 | 1.8300 | 1.8300 | 20,790 |
| Nov. 14, 2019 | 1.7660 | 1.8180 | 1.7400 | 1.8180 | 1.8180 | 1,118 |
| Nov. 13, 2019 | 1.7600 | 1.7700 | 1.7360 | 1.7360 | 1.7360 | 6,268 |
| Nov. 12, 2019 | 1.8260 | 1.8500 | 1.7200 | 1.8480 | 1.8480 | 26,188 |
| Nov. 11, 2019 | 1.8040 | 1.8040 | 1.7000 | 1.7600 | 1.7600 | 38,163 |
| Nov. 08, 2019 | 1.8500 | 1.8500 | 1.7200 | 1.8000 | 1.8000 | 54,006 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.