Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

1.3900+0.0300 (+2.21%)

At close: 5:36PM CEST

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug. 07, 2020	1.3750	1.4450	1.3750	1.3900	1.3900	15,450
Aug. 06, 2020	1.3000	1.3600	1.3000	1.3600	1.3600	5,929
Aug. 05, 2020	1.2550	1.3150	1.2350	1.2350	1.2350	664
Aug. 04, 2020	1.3250	1.3500	1.2700	1.2700	1.2700	48,396
Aug. 03, 2020	1.2550	1.2900	1.2400	1.2900	1.2900	6,862
Jul. 31, 2020	1.3000	1.3000	1.2800	1.2800	1.2800	2,501
Jul. 30, 2020	1.3600	1.3650	1.3000	1.3000	1.3000	10,924
Jul. 29, 2020	1.3900	1.3900	1.3900	1.3900	1.3900	-
Jul. 28, 2020	1.3900	1.3900	1.3900	1.3900	1.3900	-
Jul. 27, 2020	1.3900	1.3900	1.3900	1.3900	1.3900	-
Jul. 24, 2020	1.3900	1.3900	1.3900	1.3900	1.3900	-
Jul. 23, 2020	1.3900	1.3900	1.3900	1.3900	1.3900	-
Jul. 22, 2020	1.4350	1.4350	1.3900	1.3900	1.3900	1,943
Jul. 21, 2020	1.4150	1.4200	1.4000	1.4150	1.4150	4,500
Jul. 20, 2020	-	-	-	-	-	-
Jul. 17, 2020	1.4200	1.4200	1.3650	1.3750	1.3750	3,366
Jul. 16, 2020	1.4750	1.4850	1.3500	1.4000	1.4000	29,249
Jul. 15, 2020	1.4350	1.4350	1.4050	1.4050	1.4050	2,738
Jul. 14, 2020	1.4450	1.4450	1.4450	1.4450	1.4450	-
Jul. 13, 2020	1.3850	1.4450	1.3850	1.4450	1.4450	1,055
Jul. 10, 2020	1.3700	1.4350	1.3700	1.4150	1.4150	13,821
Jul. 09, 2020	1.3300	1.3500	1.3300	1.3500	1.3500	110
Jul. 08, 2020	1.3750	1.3750	1.3500	1.3500	1.3500	2,500
Jul. 07, 2020	1.3100	1.3600	1.2750	1.3600	1.3600	15,310
Jul. 06, 2020	1.2650	1.3750	1.2650	1.3300	1.3300	12,111
Jul. 03, 2020	1.2550	1.2700	1.2500	1.2700	1.2700	6,747
Jul. 02, 2020	1.2600	1.3300	1.2600	1.2950	1.2950	3,500
Jul. 01, 2020	1.3700	1.3700	1.3150	1.3150	1.3150	2,450
Jun. 30, 2020	1.3300	1.4100	1.2550	1.3750	1.3750	73,528
Jun. 29, 2020	1.3850	1.3850	1.3550	1.3550	1.3550	18
Jun. 26, 2020	1.3300	1.3550	1.3300	1.3550	1.3550	2,000
Jun. 25, 2020	1.3600	1.3850	1.3500	1.3500	1.3500	3,000
Jun. 24, 2020	1.3500	1.3500	1.3500	1.3500	1.3500	550
Jun. 23, 2020	1.3550	1.4050	1.3100	1.4000	1.4000	10,539
Jun. 22, 2020	1.4500	1.4500	1.4500	1.4500	1.4500	-
Jun. 19, 2020	1.4050	1.4500	1.3750	1.4500	1.4500	25,891
Jun. 18, 2020	1.5400	1.5500	1.4500	1.4700	1.4700	32,150
Jun. 17, 2020	1.5100	1.5100	1.5100	1.5100	1.5100	55
Jun. 16, 2020	1.5850	1.5850	1.5500	1.5500	1.5500	2,909
Jun. 15, 2020	1.6850	1.7000	1.5250	1.5500	1.5500	32,530
Jun. 12, 2020	1.5950	1.6400	1.5500	1.6050	1.6050	24,863
Jun. 11, 2020	1.5600	1.5600	1.5600	1.5600	1.5600	-
Jun. 10, 2020	1.5300	1.5600	1.5200	1.5600	1.5600	4,871
Jun. 09, 2020	1.5300	1.5600	1.5300	1.5600	1.5600	3,470
Jun. 08, 2020	1.5900	1.5900	1.5350	1.5350	1.5350	50
Jun. 05, 2020	1.5950	1.5950	1.5300	1.5650	1.5650	17,002
Jun. 04, 2020	1.5800	1.5950	1.5650	1.5650	1.5650	4,118
Jun. 03, 2020	1.5100	1.5750	1.5100	1.5750	1.5750	3,415
Jun. 02, 2020	1.5350	1.5950	1.5100	1.5500	1.5500	28,100
May 29, 2020	1.5250	1.5500	1.5150	1.5500	1.5500	6,982
May 28, 2020	1.5450	1.5950	1.5400	1.5650	1.5650	3,510
May 27, 2020	1.5500	1.5650	1.5300	1.5300	1.5300	9,173
May 26, 2020	1.7200	1.7200	1.6250	1.6300	1.6300	9,199
May 25, 2020	1.7950	1.7950	1.6600	1.7300	1.7300	686
May 22, 2020	1.6200	1.9000	1.6100	1.7300	1.7300	73,473
May 21, 2020	1.5650	1.9250	1.5650	1.6600	1.6600	193,120
May 20, 2020	1.2450	1.5950	1.2450	1.5200	1.5200	70,799
May 19, 2020	1.1950	1.2450	1.1950	1.2450	1.2450	4,648
May 18, 2020	1.2000	1.2200	1.1550	1.1850	1.1850	7,710
May 15, 2020	1.1200	1.1500	1.1100	1.1100	1.1100	3,783
May 14, 2020	1.1450	1.1450	1.0900	1.0900	1.0900	7,486
May 13, 2020	1.2000	1.2000	1.1750	1.1750	1.1750	2,000
May 12, 2020	1.1600	1.2450	1.1450	1.2450	1.2450	5,251
May 11, 2020	1.1750	1.1750	1.1650	1.1650	1.1650	250
May 08, 2020	1.2000	1.2100	1.1850	1.2100	1.2100	220
May 07, 2020	1.2500	1.2500	1.2500	1.2500	1.2500	-
May 06, 2020	1.1950	1.2600	1.1950	1.2500	1.2500	1,139
May 05, 2020	1.2350	1.2350	1.2350	1.2350	1.2350	-
May 04, 2020	1.2200	1.2650	1.1600	1.2350	1.2350	9,489
Apr. 30, 2020	1.4800	1.5200	1.3400	1.3400	1.3400	9,871
Apr. 29, 2020	1.1150	1.4250	1.1150	1.4250	1.4250	45,439
Apr. 28, 2020	1.0650	1.1350	1.0650	1.1350	1.1350	8,882
Apr. 27, 2020	1.1100	1.1100	1.0800	1.1000	1.1000	28,932
Apr. 24, 2020	1.1050	1.1300	1.1050	1.1300	1.1300	2,155
Apr. 23, 2020	1.1850	1.1850	1.1250	1.1250	1.1250	5,248
Apr. 22, 2020	1.1950	1.1950	1.1650	1.1650	1.1650	3,643
Apr. 21, 2020	1.2000	1.2000	1.1550	1.1650	1.1650	6,461
Apr. 20, 2020	1.2900	1.2900	1.2600	1.2600	1.2600	1,270
Apr. 17, 2020	1.2050	1.3100	1.2050	1.2950	1.2950	11,391
Apr. 16, 2020	1.1700	1.2000	1.1700	1.2000	1.2000	1,320
Apr. 15, 2020	1.2600	1.2600	1.2100	1.2100	1.2100	8,200
Apr. 14, 2020	1.2750	1.2750	1.2750	1.2750	1.2750	-
Apr. 09, 2020	1.2500	1.2750	1.2500	1.2750	1.2750	1,701
Apr. 08, 2020	1.2600	1.2650	1.2500	1.2650	1.2650	1,099
Apr. 07, 2020	1.3250	1.3250	1.2300	1.2750	1.2750	17,553
Apr. 06, 2020	1.2100	1.2450	1.2100	1.2100	1.2100	1,500
Apr. 03, 2020	1.3150	1.3150	1.1850	1.1850	1.1850	5,129
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
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,544.48-34.62(-0.21%)

S&P 5003,351.28+2.12(+0.06%)

CAD/USD0.7473-0.0043(-0.5754%)

Pantaflix AG (PAL.DE)

S&P/TSX
16,544.48
-34.62(-0.21%)

S&P 500
3,351.28
+2.12(+0.06%)

CAD/USD
0.7473
-0.0043(-0.5754%)