Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

0.9550

+0.0250

(+2.69%)

At close: 05:36PM CET

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
Jan 26, 2023	0.9450	0.9500	0.9300	0.9300	0.9300	30,000
Jan 25, 2023	0.9500	0.9500	0.9450	0.9450	0.9450	64,500
Jan 24, 2023	0.9350	0.9500	0.9350	0.9500	0.9500	4,000
Jan 23, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 20, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Jan 19, 2023	0.8950	0.9000	0.8900	0.8900	0.8900	5,598
Jan 18, 2023	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 17, 2023	0.8500	0.8950	0.8500	0.8550	0.8550	5,001
Jan 16, 2023	0.8250	0.8350	0.8250	0.8350	0.8350	8
Jan 13, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	-
Jan 12, 2023	0.8250	0.8300	0.8250	0.8300	0.8300	1,000
Jan 11, 2023	0.8300	0.8400	0.8300	0.8400	0.8400	1
Jan 10, 2023	0.8450	0.8450	0.8300	0.8300	0.8300	1,041
Jan 09, 2023	0.8550	0.8550	0.8350	0.8350	0.8350	5,394
Jan 06, 2023	0.8500	0.8500	0.8350	0.8350	0.8350	1
Jan 05, 2023	0.8600	0.8800	0.8400	0.8400	0.8400	1,736
Jan 04, 2023	0.8200	0.8200	0.8100	0.8100	0.8100	5,000
Jan 03, 2023	0.8350	0.8400	0.8200	0.8400	0.8400	8,165
Jan 02, 2023	0.8000	0.8200	0.8000	0.8200	0.8200	1,000
Dec 30, 2022	0.8300	0.8500	0.8050	0.8300	0.8300	14,679
Dec 29, 2022	0.8500	0.9000	0.8500	0.8800	0.8800	5,004
Dec 28, 2022	0.8300	0.8550	0.8300	0.8550	0.8550	500
Dec 27, 2022	0.8300	0.8300	0.8300	0.8300	0.8300	1,312
Dec 23, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 22, 2022	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 21, 2022	0.8300	0.8650	0.8300	0.8650	0.8650	300
Dec 20, 2022	0.9000	0.9000	0.8650	0.8650	0.8650	2,000
Dec 19, 2022	0.9250	0.9250	0.9250	0.9250	0.9250	-
Dec 16, 2022	0.9100	0.9250	0.9100	0.9250	0.9250	3,500
Dec 15, 2022	0.9000	0.9000	0.9000	0.9000	0.9000	301
Dec 14, 2022	0.9600	0.9600	0.9050	0.9050	0.9050	2,044
Dec 13, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Dec 12, 2022	0.9200	0.9300	0.9000	0.9100	0.9100	3,045
Dec 09, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Dec 08, 2022	0.9200	0.9350	0.9200	0.9350	0.9350	2,659
Dec 07, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 06, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 05, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Dec 02, 2022	0.9000	0.9100	0.9000	0.9100	0.9100	1,500
Dec 01, 2022	0.9100	0.9100	0.9100	0.9100	0.9100	-
Nov 30, 2022	0.9200	0.9200	0.9150	0.9150	0.9150	2,523
Nov 29, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 28, 2022	0.9300	0.9300	0.9300	0.9300	0.9300	-
Nov 25, 2022	0.9200	0.9300	0.9200	0.9300	0.9300	4,135
Nov 24, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Nov 23, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Nov 22, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Nov 21, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Nov 18, 2022	0.9200	0.9300	0.9200	0.9300	0.9300	2,300
Nov 17, 2022	0.9350	0.9350	0.9350	0.9350	0.9350	-
Nov 16, 2022	0.8300	0.9250	0.8300	0.9250	0.9250	6,000
Nov 15, 2022	0.7800	0.8000	0.7800	0.8000	0.8000	1,143
Nov 14, 2022	0.8000	0.8050	0.7800	0.8050	0.8050	1,122
Nov 11, 2022	0.8150	0.8150	0.8150	0.8150	0.8150	-
Nov 10, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Nov 09, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Nov 08, 2022	0.7800	0.8150	0.7800	0.8150	0.8150	676
Nov 07, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Nov 04, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Nov 03, 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
Nov 02, 2022	0.7950	0.7950	0.7950	0.7950	0.7950	-
Nov 01, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	-
Oct 31, 2022	0.8000	0.8000	0.7750	0.7750	0.7750	440
Oct 28, 2022	0.7450	0.7700	0.7450	0.7700	0.7700	242
Oct 27, 2022	0.7350	0.7650	0.7350	0.7650	0.7650	1,705
Oct 26, 2022	0.7650	0.7650	0.7650	0.7650	0.7650	-
Oct 25, 2022	0.7450	0.7600	0.7300	0.7600	0.7600	1,321
Oct 24, 2022	0.7950	0.8250	0.7800	0.7800	0.7800	1,268
Oct 21, 2022	0.8000	0.8000	0.8000	0.8000	0.8000	-
Oct 20, 2022	0.7950	0.8050	0.7950	0.8050	0.8050	2,002
Oct 19, 2022	0.8000	0.8000	0.7650	0.7650	0.7650	584
Oct 18, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 17, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	-
Oct 14, 2022	0.7200	0.7400	0.7200	0.7400	0.7400	3,000
Oct 13, 2022	0.7500	0.7500	0.7000	0.7000	0.7000	3,000
Oct 12, 2022	0.7450	0.7500	0.7450	0.7500	0.7500	2,000
Oct 11, 2022	0.7300	0.7450	0.7300	0.7450	0.7450	2,000
Oct 10, 2022	0.6750	0.6950	0.6700	0.6950	0.6950	7,395
Oct 07, 2022	0.6700	0.6950	0.6700	0.6950	0.6950	1
Oct 06, 2022	0.7200	0.7200	0.6950	0.6950	0.6950	750
Oct 05, 2022	0.7200	0.7200	0.6800	0.6800	0.6800	72
Oct 04, 2022	0.7050	0.7050	0.7050	0.7050	0.7050	-
Oct 03, 2022	0.7400	0.7400	0.6700	0.7150	0.7150	32,930
Sept 30, 2022	0.8350	0.8350	0.7850	0.7850	0.7850	1,000
Sept 29, 2022	0.8350	0.8350	0.8050	0.8050	0.8050	71
Sept 28, 2022	0.8050	0.8050	0.8050	0.8050	0.8050	-
Sept 27, 2022	0.8500	0.8500	0.8200	0.8300	0.8300	20,877
Sept 26, 2022	0.9500	0.9500	0.8700	0.8700	0.8700	21,999
Sept 23, 2022	0.9950	1.0000	0.9700	0.9700	0.9700	10,000
Sept 22, 2022	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sept 21, 2022	0.9650	0.9650	0.9650	0.9650	0.9650	-
Sept 20, 2022	0.9950	0.9950	0.9650	0.9650	0.9650	5,019
Sept 19, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sept 16, 2022	0.9300	0.9900	0.9300	0.9550	0.9550	6,045
Sept 15, 2022	0.9300	0.9650	0.9300	0.9650	0.9650	200
Sept 14, 2022	0.9500	0.9500	0.9400	0.9400	0.9400	23
Sept 13, 2022	0.9600	0.9600	0.9600	0.9600	0.9600	-
Sept 12, 2022	0.9900	0.9900	0.9650	0.9650	0.9650	13
Sept 09, 2022	1.0000	1.0000	0.9750	0.9750	0.9750	6,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD30,639.91-213.29(-0.69%)

Pantaflix AG (PAL.DE)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
30,639.91
-213.29(-0.69%)