PAL.DE - Pantaflix AG
XETRA - XETRA Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct. 17, 2019 | 1.8800 | 1.8800 | 1.6520 | 1.7300 | 1.7300 | 115,417 |
| Oct. 16, 2019 | 1.8480 | 1.8980 | 1.8000 | 1.8500 | 1.8500 | 4,001 |
| Oct. 15, 2019 | 1.8500 | 1.8900 | 1.7000 | 1.8500 | 1.8500 | 22,128 |
| Oct. 14, 2019 | 1.7500 | 1.8900 | 1.7000 | 1.8900 | 1.8900 | 60,698 |
| Oct. 11, 2019 | 1.8400 | 1.8500 | 1.6800 | 1.7400 | 1.7400 | 67,309 |
| Oct. 10, 2019 | 1.6800 | 1.8000 | 1.6300 | 1.7940 | 1.7940 | 98,151 |
| Oct. 09, 2019 | 1.6780 | 1.6800 | 1.5700 | 1.6800 | 1.6800 | 39,146 |
| Oct. 08, 2019 | 1.8200 | 1.8200 | 1.6000 | 1.6340 | 1.6340 | 32,801 |
| Oct. 07, 2019 | 1.7520 | 1.8100 | 1.7500 | 1.8100 | 1.8100 | 5,865 |
| Oct. 04, 2019 | 1.7620 | 1.8180 | 1.7500 | 1.7780 | 1.7780 | 4,757 |
| Oct. 02, 2019 | 1.7720 | 1.8100 | 1.7700 | 1.8100 | 1.8100 | 13,649 |
| Oct. 01, 2019 | 1.7980 | 1.8000 | 1.7600 | 1.8000 | 1.8000 | 27,782 |
| Sep. 30, 2019 | 1.8300 | 1.8700 | 1.7720 | 1.8300 | 1.8300 | 21,174 |
| Sep. 27, 2019 | 1.8500 | 1.9020 | 1.7520 | 1.8300 | 1.8300 | 111,559 |
| Sep. 26, 2019 | 1.8980 | 1.9000 | 1.7620 | 1.7760 | 1.7760 | 63,103 |
| Sep. 25, 2019 | 1.8600 | 1.8800 | 1.6520 | 1.7600 | 1.7600 | 111,298 |
| Sep. 24, 2019 | 1.6180 | 1.8900 | 1.5520 | 1.8900 | 1.8900 | 113,185 |
| Sep. 23, 2019 | 1.8300 | 1.9000 | 1.5500 | 1.6000 | 1.6000 | 94,380 |
| Sep. 20, 2019 | 1.8300 | 1.9000 | 1.7200 | 1.7920 | 1.7920 | 109,516 |
| Sep. 19, 2019 | 1.8200 | 1.9000 | 1.8080 | 1.9000 | 1.9000 | 22,212 |
| Sep. 18, 2019 | 1.8780 | 1.8800 | 1.8160 | 1.8160 | 1.8160 | 8,173 |
| Sep. 17, 2019 | 1.8500 | 1.8500 | 1.7620 | 1.8160 | 1.8160 | 47,873 |
| Sep. 16, 2019 | 1.8220 | 1.9000 | 1.8200 | 1.8920 | 1.8920 | 6,423 |
| Sep. 13, 2019 | 1.9420 | 2.0000 | 1.7200 | 1.8500 | 1.8500 | 94,929 |
| Sep. 12, 2019 | 1.9020 | 2.1200 | 1.7460 | 1.9540 | 1.9540 | 48,657 |
| Sep. 11, 2019 | 2.0000 | 2.0000 | 1.8220 | 1.9800 | 1.9800 | 32,113 |
| Sep. 10, 2019 | 2.0300 | 2.0300 | 1.8980 | 1.8980 | 1.8980 | 16,859 |
| Sep. 09, 2019 | 2.0300 | 2.1500 | 1.9400 | 1.9660 | 1.9660 | 18,277 |
| Sep. 06, 2019 | 2.1600 | 2.1600 | 1.9800 | 2.0300 | 2.0300 | 26,517 |
| Sep. 05, 2019 | 2.0050 | 2.2000 | 1.9000 | 2.0800 | 2.0800 | 95,834 |
| Sep. 04, 2019 | 2.1100 | 2.2550 | 2.0000 | 2.0900 | 2.0900 | 25,943 |
| Sep. 03, 2019 | 2.1300 | 2.3200 | 2.1000 | 2.1900 | 2.1900 | 4,406 |
| Sep. 02, 2019 | 1.9300 | 2.2800 | 1.8640 | 2.2800 | 2.2800 | 59,166 |
| Aug. 30, 2019 | 2.0300 | 2.0300 | 1.9040 | 2.0000 | 2.0000 | 4,852 |
| Aug. 29, 2019 | 2.0000 | 2.0300 | 1.9500 | 2.0300 | 2.0300 | 8,741 |
| Aug. 28, 2019 | 1.9400 | 2.0000 | 1.9220 | 1.9800 | 1.9800 | 8,975 |
| Aug. 27, 2019 | 1.9520 | 1.9520 | 1.9260 | 1.9260 | 1.9260 | 20 |
| Aug. 26, 2019 | 1.9680 | 1.9840 | 1.9000 | 1.9840 | 1.9840 | 18,486 |
| Aug. 23, 2019 | 1.9900 | 2.0000 | 1.8700 | 1.9720 | 1.9720 | 48,962 |
| Aug. 22, 2019 | 1.9880 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 108,860 |
| Aug. 21, 2019 | 2.0750 | 2.0750 | 1.9520 | 1.9600 | 1.9600 | 5,547 |
| Aug. 20, 2019 | 2.0000 | 2.1000 | 1.9000 | 2.0350 | 2.0350 | 36,425 |
| Aug. 19, 2019 | 2.0500 | 2.1200 | 1.9520 | 1.9980 | 1.9980 | 24,212 |
| Aug. 16, 2019 | 2.0300 | 2.1500 | 1.9320 | 2.0300 | 2.0300 | 50,238 |
| Aug. 15, 2019 | 2.0950 | 2.2100 | 1.9700 | 1.9700 | 1.9700 | 43,078 |
| Aug. 14, 2019 | 2.1100 | 2.1100 | 2.0000 | 2.0950 | 2.0950 | 70,292 |
| Aug. 13, 2019 | 2.2000 | 2.2050 | 1.8640 | 2.1900 | 2.1900 | 101,434 |
| Aug. 12, 2019 | 2.3150 | 2.3150 | 2.2500 | 2.2900 | 2.2900 | 4,182 |
| Aug. 09, 2019 | 2.2550 | 2.4000 | 2.2550 | 2.3750 | 2.3750 | 7,092 |
| Aug. 08, 2019 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 2.3000 | 8,925 |
| Aug. 07, 2019 | 2.5000 | 2.5700 | 2.3750 | 2.3750 | 2.3750 | 3,333 |
| Aug. 06, 2019 | 2.5000 | 2.5000 | 2.4000 | 2.4350 | 2.4350 | 3,730 |
| Aug. 05, 2019 | 2.4500 | 2.5450 | 2.4500 | 2.5450 | 2.5450 | 3,495 |
| Aug. 02, 2019 | 2.6100 | 2.6100 | 2.4600 | 2.5850 | 2.5850 | 3,586 |
| Aug. 01, 2019 | 2.5000 | 2.6350 | 2.4150 | 2.6250 | 2.6250 | 9,025 |
| Jul. 31, 2019 | 2.4700 | 2.6200 | 2.4600 | 2.6200 | 2.6200 | 18,235 |
| Jul. 30, 2019 | 2.6650 | 2.6650 | 2.3500 | 2.4700 | 2.4700 | 11,072 |
| Jul. 29, 2019 | 2.6550 | 2.6650 | 2.5400 | 2.6650 | 2.6650 | 6,909 |
| Jul. 26, 2019 | 2.4500 | 2.7000 | 2.4000 | 2.5950 | 2.5950 | 16,594 |
| Jul. 25, 2019 | 2.5000 | 2.5000 | 2.4550 | 2.4550 | 2.4550 | 18,999 |
| Jul. 24, 2019 | 2.6500 | 2.6500 | 2.3000 | 2.4100 | 2.4100 | 170,327 |
| Jul. 23, 2019 | 2.6450 | 2.7500 | 2.6350 | 2.7500 | 2.7500 | 22,253 |
| Jul. 22, 2019 | 2.6500 | 2.7450 | 2.6000 | 2.6950 | 2.6950 | 87,804 |
| Jul. 19, 2019 | 2.6000 | 2.8450 | 2.6000 | 2.6950 | 2.6950 | 48,006 |
| Jul. 18, 2019 | 2.8500 | 2.8500 | 2.4050 | 2.5300 | 2.5300 | 65,921 |
| Jul. 17, 2019 | 2.8500 | 2.9650 | 2.8000 | 2.8600 | 2.8600 | 10,158 |
| Jul. 16, 2019 | 2.9500 | 3.1000 | 2.8900 | 2.9250 | 2.9250 | 11,909 |
| Jul. 15, 2019 | 3.0000 | 3.0400 | 2.8600 | 2.9550 | 2.9550 | 28,816 |
| Jul. 12, 2019 | 2.9850 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 12,990 |
| Jul. 11, 2019 | 2.9500 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | 11,007 |
| Jul. 10, 2019 | 3.0000 | 3.1000 | 2.8500 | 2.9300 | 2.9300 | 63,071 |
| Jul. 09, 2019 | 3.1000 | 3.1000 | 2.9000 | 3.0250 | 3.0250 | 71,337 |
| Jul. 08, 2019 | 2.9000 | 3.1400 | 2.9000 | 3.0000 | 3.0000 | 79,811 |
| Jul. 05, 2019 | 2.9000 | 2.9100 | 2.7500 | 2.8400 | 2.8400 | 29,881 |
| Jul. 04, 2019 | 2.9000 | 2.9000 | 2.8600 | 2.8600 | 2.8600 | 761 |
| Jul. 03, 2019 | 2.8200 | 2.9950 | 2.8000 | 2.9000 | 2.9000 | 35,083 |
| Jul. 02, 2019 | 2.8200 | 2.8200 | 2.6700 | 2.8000 | 2.8000 | 35,389 |
| Jul. 01, 2019 | 2.8100 | 2.8200 | 2.7550 | 2.7900 | 2.7900 | 17,468 |
| Jun. 28, 2019 | 2.6600 | 2.7600 | 2.6150 | 2.7300 | 2.7300 | 79,181 |
| Jun. 27, 2019 | 2.6500 | 2.6700 | 2.5500 | 2.6150 | 2.6150 | 25,802 |
| Jun. 26, 2019 | 2.6900 | 2.6900 | 2.3200 | 2.6750 | 2.6750 | 102,015 |
| Jun. 25, 2019 | 2.5600 | 2.6800 | 2.5600 | 2.6600 | 2.6600 | 56,924 |
| Jun. 24, 2019 | 2.5100 | 2.6900 | 2.4200 | 2.5600 | 2.5600 | 53,508 |
| Jun. 21, 2019 | 2.1500 | 2.6000 | 2.1000 | 2.4800 | 2.4800 | 151,423 |
| Jun. 20, 2019 | 2.1900 | 2.2550 | 2.1850 | 2.1850 | 2.1850 | 25,749 |
| Jun. 19, 2019 | 2.1000 | 2.1500 | 2.0600 | 2.1150 | 2.1150 | 4,724 |
| Jun. 18, 2019 | 2.0700 | 2.0700 | 1.9500 | 2.0600 | 2.0600 | 22,449 |
| Jun. 17, 2019 | 2.0700 | 2.0700 | 2.0000 | 2.0350 | 2.0350 | 110 |
| Jun. 14, 2019 | 2.0900 | 2.0900 | 1.9500 | 2.0000 | 2.0000 | 6,308 |
| Jun. 13, 2019 | 1.7300 | 2.1100 | 1.6300 | 2.0200 | 2.0200 | 91,614 |
| Jun. 12, 2019 | 1.9400 | 1.9400 | 1.7100 | 1.7440 | 1.7440 | 47,402 |
| Jun. 11, 2019 | 1.8620 | 1.9900 | 1.7800 | 1.8960 | 1.8960 | 76,170 |
| Jun. 07, 2019 | 1.8900 | 2.1000 | 1.7720 | 1.9440 | 1.9440 | 47,031 |
| Jun. 06, 2019 | 1.8000 | 1.8500 | 1.7480 | 1.8220 | 1.8220 | 129,326 |
| Jun. 05, 2019 | 1.7980 | 1.9780 | 1.7500 | 1.8100 | 1.8100 | 200,542 |
| Jun. 04, 2019 | 1.8000 | 1.8500 | 1.7500 | 1.7980 | 1.7980 | 120,778 |
| Jun. 03, 2019 | 1.7320 | 1.9500 | 1.7320 | 1.8020 | 1.8020 | 132,156 |
| May 31, 2019 | 1.9800 | 2.0000 | 1.7800 | 1.7960 | 1.7960 | 68,084 |
| May 30, 2019 | 1.9560 | 2.0200 | 1.7520 | 1.8600 | 1.8600 | 95,787 |
| May 29, 2019 | 2.0950 | 2.1000 | 1.9500 | 1.9780 | 1.9780 | 48,773 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...