Canada markets closed

Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
1.1500-0.0100 (-0.86%)
At close: 05:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20221.17001.17001.15001.15001.150024
Jun 27, 20221.16001.16001.16001.16001.16002,300
Jun 24, 20221.18001.18001.18001.18001.18001
Jun 23, 20221.21001.21001.21001.21001.2100-
Jun 22, 2022------
Jun 21, 20221.20001.23001.20001.20001.20005,717
Jun 20, 20221.21001.21001.21001.21001.2100-
Jun 17, 20221.23001.23001.18001.18001.180015,046
Jun 16, 20221.24001.24001.24001.24001.2400-
Jun 15, 20221.25001.25001.25001.25001.2500-
Jun 14, 20221.23001.26001.23001.26001.2600158
Jun 13, 20221.23001.26001.23001.26001.26007,099
Jun 10, 20221.24001.26001.24001.25001.25004,459
Jun 09, 20221.26001.26001.26001.26001.2600-
Jun 08, 20221.24001.26001.24001.26001.260051
Jun 07, 20221.24001.26001.24001.26001.26002,750
Jun 06, 20221.25001.26001.24001.26001.26005,010
Jun 03, 20221.29001.29001.29001.29001.2900-
Jun 02, 20221.29001.29001.29001.29001.2900-
Jun 01, 20221.29001.29001.29001.29001.2900-
May 31, 20221.24001.29001.24001.29001.2900275
May 30, 20221.27001.27001.27001.27001.2700-
May 27, 20221.27001.27001.27001.27001.2700-
May 26, 20221.27001.27001.27001.27001.2700-
May 25, 20221.27001.27001.27001.27001.2700-
May 24, 20221.29001.30001.27001.27001.27004,984
May 23, 20221.28001.28001.28001.28001.28001,136
May 20, 20221.24001.26001.24001.26001.26002,000
May 19, 20221.22001.22001.22001.22001.2200-
May 18, 20221.22001.23001.20001.22001.220013,406
May 17, 20221.24001.24001.23001.24001.240012,488
May 16, 20221.26001.26001.22001.22001.220010,742
May 13, 20221.25001.25001.25001.25001.2500-
May 12, 20221.25001.25001.25001.25001.2500-
May 11, 20221.29001.29001.29001.29001.2900-
May 10, 20221.27001.29001.27001.29001.2900131
May 09, 20221.35001.35001.35001.35001.3500-
May 06, 20221.35001.35001.35001.35001.3500-
May 05, 20221.34001.35001.33001.35001.35001,111
May 04, 20221.34001.34001.34001.34001.3400-
May 03, 20221.36001.36001.36001.36001.3600-
May 02, 20221.35001.35001.35001.35001.3500-
Apr 29, 20221.35001.35001.35001.35001.3500-
Apr 28, 20221.38001.38001.35001.35001.35002,674
Apr 27, 20221.38001.38001.38001.38001.3800-
Apr 26, 20221.38001.38001.38001.38001.3800-
Apr 25, 20221.37001.38001.37001.38001.3800170
Apr 22, 20221.39001.39001.39001.39001.3900-
Apr 21, 20221.39001.39001.39001.39001.3900-
Apr 20, 20221.39001.39001.39001.39001.3900-
Apr 19, 20221.36001.38001.36001.38001.3800163
Apr 14, 20221.34001.38001.34001.37001.370015,908
Apr 13, 20221.37001.38001.34001.36001.36005,805
Apr 12, 20221.34001.34001.34001.34001.3400-
Apr 11, 20221.32001.33001.32001.33001.33002,380
Apr 08, 20221.36001.37001.35001.35001.350018,000
Apr 07, 20221.34001.34001.34001.34001.3400-
Apr 06, 20221.35001.35001.34001.34001.34001,098
Apr 05, 20221.33001.33001.33001.33001.3300-
Apr 04, 20221.37001.37001.34001.34001.3400834
Apr 01, 20221.34001.34001.34001.34001.3400-
Mar 31, 20221.36501.36501.35001.35001.35004,000
Mar 30, 20221.30501.33001.30001.32501.32504,100
Mar 29, 20221.36001.38001.34001.34001.34007,534
Mar 28, 20221.26501.32001.23501.31501.315011,741
Mar 25, 20221.30001.30001.30001.30001.3000-
Mar 24, 20221.26501.30501.26501.30501.3050200
Mar 23, 20221.29501.29501.29501.29501.2950-
Mar 22, 20221.29001.29001.29001.29001.2900-
Mar 21, 20221.32001.32001.29001.29001.290053
Mar 18, 20221.31501.32001.27501.29501.295014,080
Mar 17, 20221.28001.29001.28001.29001.29001,710
Mar 16, 20221.27001.28001.27001.28001.2800850
Mar 15, 20221.22001.22001.22001.22001.2200162
Mar 14, 20221.30001.30001.22001.22001.22005,397
Mar 11, 20221.30001.36001.30001.33001.33001,184
Mar 10, 20221.28501.33501.28501.33501.33503,720
Mar 09, 20221.25501.32501.18001.27001.270040,730
Mar 08, 20221.28001.31001.22001.27001.270012,886
Mar 07, 20221.25001.28001.21001.25001.250029,055
Mar 04, 20221.30001.30001.25001.26501.26506,984
Mar 03, 20221.34001.34001.34001.34001.3400-
Mar 02, 20221.35501.35501.35501.35501.3550-
Mar 01, 20221.35501.35501.35501.35501.3550-
Feb 28, 20221.31501.31501.31501.31501.3150-
Feb 25, 20221.33001.33001.31501.31501.31501,500
Feb 24, 20221.32001.32001.30001.31501.31509,599
Feb 23, 20221.34001.34001.34001.34001.3400-
Feb 22, 20221.30001.33501.30001.33501.335018,804
Feb 21, 20221.30001.32501.30001.32501.325019,518
Feb 18, 20221.37501.37501.30001.33001.330027,853
Feb 17, 20221.38501.38501.38501.38501.3850-
Feb 16, 20221.36001.37501.33001.34001.34003,800
Feb 15, 20221.37501.40001.37501.40001.40002,225
Feb 14, 20221.41501.42001.34001.35001.350019,096
Feb 11, 20221.41501.41501.38001.38001.3800385
Feb 10, 20221.37001.37001.37001.37001.3700-
Feb 09, 20221.36501.37001.36501.37001.3700720
Feb 08, 20221.35001.35501.30001.33501.335022,559
Feb 07, 20221.35001.39501.35001.39501.39502,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...