Canada Markets closed

Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
1.4400-0.1350 (-8.57%)
At close: 5:36PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20211.59501.60001.41001.44001.440069,825
Jan. 21, 20211.28001.70001.28001.57501.5750138,857
Jan. 20, 20211.19001.34001.19001.28501.2850124,117
Jan. 19, 20211.17001.19001.15001.17001.170010,395
Jan. 18, 20211.13001.17001.11501.15001.150015,448
Jan. 15, 20211.13001.13001.11501.11501.1150953
Jan. 14, 20211.12001.14001.11501.11501.115011,905
Jan. 13, 20211.09501.11501.09501.11501.11505,000
Jan. 12, 20211.10001.12001.09001.09001.090026,000
Jan. 11, 20211.10001.10001.05001.07501.07504,305
Jan. 08, 20211.05001.12001.01501.09001.090025,840
Jan. 07, 20211.12001.12001.07501.07501.07503,450
Jan. 06, 20210.99201.10000.99201.07501.075039,023
Jan. 05, 20211.06001.06000.94200.98000.980041,969
Jan. 04, 20211.09001.09001.04001.08001.08008,948
Dec. 30, 20201.03001.06501.03001.06501.06502,000
Dec. 29, 20201.00001.05000.99801.03501.035012,504
Dec. 28, 20201.05501.06000.95001.01001.010051,990
Dec. 23, 20201.06501.09001.05501.09001.09009,886
Dec. 22, 20201.05501.09501.05501.09501.09501,870
Dec. 21, 20201.10001.11501.04501.11501.115018,431
Dec. 18, 20201.10001.14001.05001.13001.130026,489
Dec. 17, 20201.14001.14001.05001.07501.075026,448
Dec. 16, 20201.11501.16001.09001.12501.125013,616
Dec. 15, 20201.07501.15001.03001.12501.125023,151
Dec. 14, 20201.04501.07001.03501.05501.055011,000
Dec. 11, 20201.15001.15001.05001.07001.07009,853
Dec. 10, 20200.97601.14000.97601.13001.130072,515
Dec. 09, 20200.96801.01000.90000.98600.986044,104
Dec. 08, 20201.06001.07000.96200.96200.9620122,922
Dec. 07, 20201.09001.09001.05001.07501.075033,474
Dec. 04, 20201.11001.11001.09001.09001.090011,679
Dec. 03, 20201.14501.14501.06001.08501.085037,420
Dec. 02, 20201.14001.17501.10501.12501.125059,278
Dec. 01, 20201.16001.16001.14001.15001.15009,612
Nov. 30, 20201.17001.17501.15001.16501.1650714
Nov. 27, 20201.18501.18501.15501.17001.17001,957
Nov. 26, 20201.14001.17001.14001.16501.165012,724
Nov. 25, 20201.20001.20001.15001.15501.155012,136
Nov. 24, 20201.16501.18001.14001.18001.180034,830
Nov. 23, 20201.16501.18001.16501.18001.1800100
Nov. 20, 20201.17001.19001.16001.18501.185011,665
Nov. 19, 20201.20001.20001.19001.19001.190022
Nov. 18, 20201.16501.22001.15001.20501.205011,160
Nov. 17, 20201.22001.22001.19001.19001.19002,250
Nov. 16, 20201.22001.23501.22001.22001.220018,250
Nov. 13, 20201.20501.20501.20501.20501.2050-
Nov. 12, 20201.23001.23001.20001.20501.20504,400
Nov. 11, 20201.23001.23501.20001.22001.220025,725
Nov. 10, 20201.19501.20501.17001.19001.190018,789
Nov. 09, 20201.21001.21001.16501.19001.190017,722
Nov. 06, 20201.16001.19001.16001.16501.16504,283
Nov. 05, 20201.18001.19501.13001.14501.14509,841
Nov. 04, 20201.20001.28501.18001.19501.195032,816
Nov. 03, 20201.23501.23501.17001.20501.205011,139
Nov. 02, 20201.32001.32001.18501.18501.185067,118
Oct. 30, 20201.34501.34501.25001.26001.260053,347
Oct. 29, 20201.35001.37001.35001.36501.3650470
Oct. 28, 20201.42001.42001.35001.36001.360012,951
Oct. 27, 20201.36001.39001.33501.34501.345023,491
Oct. 26, 20201.40001.40001.36001.37501.375021,813
Oct. 23, 20201.38501.41501.38501.41501.41504,531
Oct. 22, 20201.40501.43001.40001.43001.430015,862
Oct. 21, 20201.44001.44001.41001.44001.44008,862
Oct. 20, 20201.45001.46001.44001.46001.46006,000
Oct. 19, 20201.45501.45501.42001.44001.44008,980
Oct. 16, 20201.38001.45001.38001.43001.430013,145
Oct. 15, 20201.36501.36501.30001.36001.360011,914
Oct. 14, 20201.38001.38001.35001.35501.35504,600
Oct. 13, 20201.39001.41001.39001.41001.4100500
Oct. 12, 20201.38501.41001.38001.41001.41007,800
Oct. 09, 20201.44001.44501.40001.40001.4000106
Oct. 08, 20201.42001.47001.42001.45001.45002,153
Oct. 07, 20201.49501.50501.40001.44001.440018,945
Oct. 06, 20201.44001.60501.44001.46001.4600115,418
Oct. 05, 20201.40001.47001.40001.45001.45003,651
Oct. 02, 20201.39001.46001.36501.36501.365015,188
Oct. 01, 20201.37501.37501.36001.37001.37002,149
Sep. 30, 20201.29501.34001.28001.34001.340013,549
Sep. 29, 20201.34501.34501.32001.32001.32003,206
Sep. 28, 20201.38001.39001.32001.32001.3200770
Sep. 25, 20201.35001.35001.34501.34501.3450500
Sep. 24, 20201.39001.39001.35001.35001.35003,199
Sep. 23, 20201.42001.42001.32501.35501.35506,816
Sep. 22, 20201.59001.64501.42001.45001.450011,581
Sep. 21, 20201.62001.75001.39001.57501.5750127,669
Sep. 18, 2020------
Sep. 17, 20201.40001.40001.26001.38501.385013,732
Sep. 16, 20201.43001.43001.43001.43001.4300132
Sep. 15, 20201.35001.41501.35001.36001.36004,815
Sep. 14, 20201.28501.43501.27001.43501.435013,749
Sep. 11, 20201.32001.42501.26001.26001.260055,750
Sep. 10, 20201.25501.36501.25501.36001.360016,682
Sep. 09, 20201.20001.24501.19001.24001.240061,649
Sep. 08, 20201.18001.24501.18001.20001.20007,075
Sep. 07, 20201.24001.24501.19501.20001.200048,392
Sep. 04, 20201.25501.25501.25501.25501.25501,803
Sep. 03, 20201.23501.27501.23501.25501.25509,725
Sep. 02, 20201.26501.26501.23501.25001.25001,305
Sep. 01, 20201.25501.29501.23501.27501.275011,888
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...