PAL.DE - Pantaflix AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 17, 20191.88001.88001.65201.73001.7300115,417
Oct. 16, 20191.84801.89801.80001.85001.85004,001
Oct. 15, 20191.85001.89001.70001.85001.850022,128
Oct. 14, 20191.75001.89001.70001.89001.890060,698
Oct. 11, 20191.84001.85001.68001.74001.740067,309
Oct. 10, 20191.68001.80001.63001.79401.794098,151
Oct. 09, 20191.67801.68001.57001.68001.680039,146
Oct. 08, 20191.82001.82001.60001.63401.634032,801
Oct. 07, 20191.75201.81001.75001.81001.81005,865
Oct. 04, 20191.76201.81801.75001.77801.77804,757
Oct. 02, 20191.77201.81001.77001.81001.810013,649
Oct. 01, 20191.79801.80001.76001.80001.800027,782
Sep. 30, 20191.83001.87001.77201.83001.830021,174
Sep. 27, 20191.85001.90201.75201.83001.8300111,559
Sep. 26, 20191.89801.90001.76201.77601.776063,103
Sep. 25, 20191.86001.88001.65201.76001.7600111,298
Sep. 24, 20191.61801.89001.55201.89001.8900113,185
Sep. 23, 20191.83001.90001.55001.60001.600094,380
Sep. 20, 20191.83001.90001.72001.79201.7920109,516
Sep. 19, 20191.82001.90001.80801.90001.900022,212
Sep. 18, 20191.87801.88001.81601.81601.81608,173
Sep. 17, 20191.85001.85001.76201.81601.816047,873
Sep. 16, 20191.82201.90001.82001.89201.89206,423
Sep. 13, 20191.94202.00001.72001.85001.850094,929
Sep. 12, 20191.90202.12001.74601.95401.954048,657
Sep. 11, 20192.00002.00001.82201.98001.980032,113
Sep. 10, 20192.03002.03001.89801.89801.898016,859
Sep. 09, 20192.03002.15001.94001.96601.966018,277
Sep. 06, 20192.16002.16001.98002.03002.030026,517
Sep. 05, 20192.00502.20001.90002.08002.080095,834
Sep. 04, 20192.11002.25502.00002.09002.090025,943
Sep. 03, 20192.13002.32002.10002.19002.19004,406
Sep. 02, 20191.93002.28001.86402.28002.280059,166
Aug. 30, 20192.03002.03001.90402.00002.00004,852
Aug. 29, 20192.00002.03001.95002.03002.03008,741
Aug. 28, 20191.94002.00001.92201.98001.98008,975
Aug. 27, 20191.95201.95201.92601.92601.926020
Aug. 26, 20191.96801.98401.90001.98401.984018,486
Aug. 23, 20191.99002.00001.87001.97201.972048,962
Aug. 22, 20191.98802.04001.90001.91001.9100108,860
Aug. 21, 20192.07502.07501.95201.96001.96005,547
Aug. 20, 20192.00002.10001.90002.03502.035036,425
Aug. 19, 20192.05002.12001.95201.99801.998024,212
Aug. 16, 20192.03002.15001.93202.03002.030050,238
Aug. 15, 20192.09502.21001.97001.97001.970043,078
Aug. 14, 20192.11002.11002.00002.09502.095070,292
Aug. 13, 20192.20002.20501.86402.19002.1900101,434
Aug. 12, 20192.31502.31502.25002.29002.29004,182
Aug. 09, 20192.25502.40002.25502.37502.37507,092
Aug. 08, 20192.40002.40002.30002.30002.30008,925
Aug. 07, 20192.50002.57002.37502.37502.37503,333
Aug. 06, 20192.50002.50002.40002.43502.43503,730
Aug. 05, 20192.45002.54502.45002.54502.54503,495
Aug. 02, 20192.61002.61002.46002.58502.58503,586
Aug. 01, 20192.50002.63502.41502.62502.62509,025
Jul. 31, 20192.47002.62002.46002.62002.620018,235
Jul. 30, 20192.66502.66502.35002.47002.470011,072
Jul. 29, 20192.65502.66502.54002.66502.66506,909
Jul. 26, 20192.45002.70002.40002.59502.595016,594
Jul. 25, 20192.50002.50002.45502.45502.455018,999
Jul. 24, 20192.65002.65002.30002.41002.4100170,327
Jul. 23, 20192.64502.75002.63502.75002.750022,253
Jul. 22, 20192.65002.74502.60002.69502.695087,804
Jul. 19, 20192.60002.84502.60002.69502.695048,006
Jul. 18, 20192.85002.85002.40502.53002.530065,921
Jul. 17, 20192.85002.96502.80002.86002.860010,158
Jul. 16, 20192.95003.10002.89002.92502.925011,909
Jul. 15, 20193.00003.04002.86002.95502.955028,816
Jul. 12, 20192.98503.00002.86002.91002.910012,990
Jul. 11, 20192.95003.02002.90002.90002.900011,007
Jul. 10, 20193.00003.10002.85002.93002.930063,071
Jul. 09, 20193.10003.10002.90003.02503.025071,337
Jul. 08, 20192.90003.14002.90003.00003.000079,811
Jul. 05, 20192.90002.91002.75002.84002.840029,881
Jul. 04, 20192.90002.90002.86002.86002.8600761
Jul. 03, 20192.82002.99502.80002.90002.900035,083
Jul. 02, 20192.82002.82002.67002.80002.800035,389
Jul. 01, 20192.81002.82002.75502.79002.790017,468
Jun. 28, 20192.66002.76002.61502.73002.730079,181
Jun. 27, 20192.65002.67002.55002.61502.615025,802
Jun. 26, 20192.69002.69002.32002.67502.6750102,015
Jun. 25, 20192.56002.68002.56002.66002.660056,924
Jun. 24, 20192.51002.69002.42002.56002.560053,508
Jun. 21, 20192.15002.60002.10002.48002.4800151,423
Jun. 20, 20192.19002.25502.18502.18502.185025,749
Jun. 19, 20192.10002.15002.06002.11502.11504,724
Jun. 18, 20192.07002.07001.95002.06002.060022,449
Jun. 17, 20192.07002.07002.00002.03502.0350110
Jun. 14, 20192.09002.09001.95002.00002.00006,308
Jun. 13, 20191.73002.11001.63002.02002.020091,614
Jun. 12, 20191.94001.94001.71001.74401.744047,402
Jun. 11, 20191.86201.99001.78001.89601.896076,170
Jun. 07, 20191.89002.10001.77201.94401.944047,031
Jun. 06, 20191.80001.85001.74801.82201.8220129,326
Jun. 05, 20191.79801.97801.75001.81001.8100200,542
Jun. 04, 20191.80001.85001.75001.79801.7980120,778
Jun. 03, 20191.73201.95001.73201.80201.8020132,156
May 31, 20191.98002.00001.78001.79601.796068,084
May 30, 20191.95602.02001.75201.86001.860095,787
May 29, 20192.09502.10001.95001.97801.978048,773
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...