Canada markets open in 7 hours 23 minutes

Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
2.3000-0.0400 (-1.71%)
At close: 05:36PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20242.30002.30002.22002.30002.30001,635
Apr 17, 20242.38002.38002.34002.34002.3400169
Apr 16, 20242.24002.24002.14002.20002.200012,300
Apr 15, 20242.16002.28002.16002.28002.28007,640
Apr 12, 20242.22002.32002.22002.26002.260042
Apr 11, 20242.32002.32002.26002.26002.26001,975
Apr 10, 20242.22002.24002.22002.24002.24003,194
Apr 09, 20242.34002.34002.24002.24002.2400534
Apr 08, 20242.18002.28002.18002.28002.28002,820
Apr 05, 20242.24002.26002.22002.26002.260024,381
Apr 04, 20242.22002.34002.22002.34002.34003,646
Apr 03, 20242.16002.16002.16002.16002.1600-
Apr 02, 20242.22002.24002.14002.18002.180010,060
Mar 28, 20242.34002.34002.24002.24002.2400716
Mar 27, 20242.28002.28002.28002.28002.2800-
Mar 26, 20242.20002.28002.20002.28002.28001,065
Mar 25, 20242.20002.28002.20002.28002.28003,250
Mar 22, 20242.22002.28002.20002.28002.28004,463
Mar 21, 20242.20002.28002.20002.28002.28002,500
Mar 20, 20242.20002.28002.20002.28002.28004,000
Mar 19, 20242.26002.32002.26002.26002.260016,309
Mar 18, 20242.32002.32002.32002.32002.3200-
Mar 15, 20242.32002.42002.32002.42002.42001,037
Mar 14, 20242.20002.26002.20002.26002.26002,500
Mar 13, 20242.24002.24002.20002.22002.22002,011
Mar 12, 20242.24002.34002.20002.20002.200013,087
Mar 11, 20242.20002.22002.18002.22002.220042,741
Mar 08, 20242.20002.26002.20002.26002.26001,534
Mar 07, 20242.18002.32002.18002.28002.28003,514
Mar 06, 20242.20002.34002.20002.34002.340015,999
Mar 05, 20242.20002.28002.20002.28002.28002,044
Mar 04, 20242.34002.34002.24002.24002.2400200
Mar 01, 20242.22002.28002.22002.28002.28007,015
Feb 29, 20242.34002.34002.26002.26002.26005,000
Feb 28, 20242.40002.40002.28002.40002.40003,295
Feb 27, 20242.32002.32002.32002.32002.3200-
Feb 26, 20242.40002.40002.32002.32002.320034
Feb 23, 20242.26002.32002.24002.32002.32005,800
Feb 22, 20242.38002.40002.30002.30002.3000910
Feb 21, 20242.52002.70002.20002.32002.320018,269
Feb 20, 20242.52002.52002.44002.44002.44007,629
Feb 19, 20242.44002.44002.30002.44002.44001,988
Feb 16, 20242.30002.42002.30002.38002.38002,991
Feb 15, 20242.20002.30002.20002.20002.2000183
Feb 14, 20242.20002.28002.20002.28002.28004,954
Feb 13, 20242.22002.28002.22002.28002.28005,316
Feb 12, 20242.32002.32002.22002.22002.22001,095
Feb 09, 20242.20002.36002.12002.26002.260031,903
Feb 08, 20242.10002.16002.10002.16002.16002,027
Feb 07, 20242.06002.12002.06002.12002.120012,551
Feb 06, 20242.10002.12002.10002.12002.12009,000
Feb 05, 20242.14002.14002.10002.12002.12005,330
Feb 02, 20242.12002.18002.10002.18002.18007,027
Feb 01, 20242.08002.16002.08002.16002.16006,158
Jan 31, 20242.22002.22002.12002.12002.120011
Jan 30, 20242.14002.18002.14002.18002.1800110
Jan 29, 20242.08002.08002.08002.08002.0800-
Jan 26, 20242.12002.12002.08002.08002.0800960
Jan 25, 20242.08002.08002.08002.08002.0800-
Jan 24, 20242.08002.08002.08002.08002.0800-
Jan 23, 20242.08002.12002.04002.04002.040016,448
Jan 22, 20242.06002.06002.06002.06002.0600-
Jan 19, 20242.06002.06002.06002.06002.0600-
Jan 18, 20242.06002.06002.06002.06002.0600885
Jan 17, 20242.02002.02001.99002.02002.02006,356
Jan 16, 20242.36002.36002.04002.10002.100024,281
Jan 15, 20241.86002.48001.86002.40002.400023,711
Jan 12, 20241.83001.83001.83001.83001.8300-
Jan 11, 20241.83001.83001.83001.83001.8300-
Jan 10, 20241.83001.83001.83001.83001.8300-
Jan 09, 20241.90001.90001.83001.83001.8300500
Jan 08, 20241.83001.83001.83001.83001.8300-
Jan 05, 20241.85001.85001.83001.83001.83001,000
Jan 04, 20241.93001.93001.93001.93001.9300-
Jan 03, 20241.87001.87001.87001.87001.8700-
Jan 02, 20241.83001.84001.80001.84001.84005,500
Dec 29, 20231.83001.94001.83001.94001.940016,117
Dec 28, 20231.75001.84001.75001.84001.840010,031
Dec 27, 20231.78001.80001.78001.80001.80004,694
Dec 22, 20231.79001.81001.78001.81001.81002,300
Dec 21, 20231.83001.83001.83001.83001.8300-
Dec 20, 20231.84001.84001.84001.84001.8400-
Dec 19, 20231.78001.84001.78001.84001.84006,050
Dec 18, 20231.78001.78001.78001.78001.78002,069
Dec 15, 20231.78001.84001.78001.84001.84007,097
Dec 14, 20231.84001.84001.84001.84001.8400-
Dec 13, 20231.84001.84001.84001.84001.8400-
Dec 12, 20231.84001.84001.84001.84001.8400-
Dec 11, 20231.83001.83001.83001.83001.8300-
Dec 08, 20231.89001.94001.80001.88001.88003,527
Dec 07, 20231.80001.80001.78001.78001.78003,201
Dec 06, 20231.80001.82001.78001.82001.82001,259
Dec 05, 20231.78001.84001.78001.84001.84004,674
Dec 04, 20231.84001.84001.84001.84001.8400-
Dec 01, 20231.88001.89001.84001.84001.84002,066
Nov 30, 20231.87001.94001.80001.90001.90004,006
Nov 29, 20231.82001.82001.82001.82001.8200-
Nov 28, 20231.78001.83001.78001.83001.83002,702
Nov 27, 20231.78001.84001.78001.84001.840056
Nov 24, 20231.84001.92001.81001.83001.83003,040
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...