Canada Markets closed

Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
1.69000.0000 (0.00%)
At close: 05:36PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 20221.70001.72501.69001.69001.69002,497
Jan. 13, 20221.68001.70001.65001.69001.690024,330
Jan. 12, 20221.61001.70001.61001.65001.650012,046
Jan. 11, 20221.53501.65001.52001.56001.560018,074
Jan. 10, 20221.58001.62501.49001.52001.520012,036
Jan. 07, 20221.48001.58501.48001.56001.560015,752
Jan. 06, 20221.39001.67501.34501.48501.485017,023
Jan. 05, 20221.34001.48501.34001.44501.445050,680
Jan. 04, 20221.30001.31001.28001.29001.290011,400
Jan. 03, 20221.23001.27001.21501.27001.27003,335
Dec. 30, 20211.23001.24501.19001.24501.245021,774
Dec. 29, 20211.18501.25501.18001.21001.21004,797
Dec. 28, 20211.18001.28001.18001.20001.200012,699
Dec. 27, 20211.16001.23001.12001.15001.150040,395
Dec. 23, 20211.13001.13001.13001.13001.1300-
Dec. 22, 20211.13001.13001.13001.13001.1300-
Dec. 21, 20211.11501.13001.11501.13001.13004,387
Dec. 20, 20211.10001.14501.10001.13001.13001,602
Dec. 17, 20211.14501.17501.13001.13001.130013,187
Dec. 16, 20211.12001.13001.12001.13001.1300550
Dec. 15, 20211.16001.16001.16001.16001.1600-
Dec. 14, 20211.15001.15001.15001.15001.1500-
Dec. 13, 20211.14001.14001.14001.14001.14001,000
Dec. 10, 20211.11501.11501.11501.11501.1150-
Dec. 09, 20211.13001.16501.11001.11501.11506,572
Dec. 08, 20211.13001.13001.12001.12001.12002,000
Dec. 07, 20211.16501.16501.16501.16501.1650-
Dec. 06, 20211.14501.16501.14501.16501.16504,926
Dec. 03, 20211.13001.15001.13001.15001.1500682
Dec. 02, 20211.14001.14001.14001.14001.1400-
Dec. 01, 20211.16001.19501.12501.12501.125010,898
Nov. 30, 20211.17501.18501.17501.18501.18501,055
Nov. 29, 20211.21501.21501.19001.19001.19003,873
Nov. 26, 20211.20501.25501.15001.24001.240033,435
Nov. 25, 20211.24501.25501.23001.23001.23002,338
Nov. 24, 20211.21001.22001.21001.22001.22002,000
Nov. 23, 20211.20001.20001.18501.18501.1850996
Nov. 22, 20211.15501.18001.15001.18001.18001,100
Nov. 19, 20211.22501.22501.17501.18501.185020,779
Nov. 18, 20211.22501.27001.22501.24501.24501,444
Nov. 17, 20211.28501.28501.24001.24001.240011,961
Nov. 16, 20211.30001.30501.29501.30501.3050928
Nov. 15, 20211.31001.33001.28001.30501.30501,712
Nov. 12, 20211.28501.29001.25001.28501.285010,327
Nov. 11, 20211.24501.28001.21001.21001.21007,159
Nov. 10, 20211.23001.23001.22501.23001.23002,538
Nov. 09, 20211.27001.27001.26001.26001.26003,385
Nov. 08, 20211.26501.31001.26501.31001.3100110
Nov. 05, 20211.30001.30001.29001.29001.29002,000
Nov. 04, 20211.30501.30501.30501.30501.3050-
Nov. 03, 20211.26001.32001.26001.29001.29002,580
Nov. 02, 20211.29001.29001.29001.29001.2900-
Nov. 01, 20211.34001.34001.28001.28001.28002,390
Oct. 29, 20211.22501.33001.22501.28001.28006,521
Oct. 28, 20211.25001.25001.25001.25001.2500-
Oct. 27, 20211.22001.24001.22001.22001.22001,300
Oct. 26, 20211.30501.31001.26501.26501.26503,172
Oct. 25, 20211.26001.29001.25501.25501.25506,941
Oct. 22, 20211.20001.23501.20001.23501.23506,031
Oct. 21, 20211.24001.29001.22001.22001.22001,765
Oct. 20, 20211.28001.34001.26001.28501.285019,198
Oct. 19, 20211.26001.26001.22001.23501.23505,810
Oct. 18, 20211.18501.24501.18501.22001.22006,500
Oct. 15, 20211.13501.16001.13501.16001.1600220
Oct. 14, 20211.09001.16001.09001.16001.160017,185
Oct. 13, 20211.08001.11001.08001.09001.09003,807
Oct. 12, 20211.17501.21501.08001.11001.110070,743
Oct. 11, 20211.07001.07001.07001.07001.0700-
Oct. 08, 20211.04501.07001.04001.07001.070010,200
Oct. 07, 20211.08001.08001.07001.07001.0700150
Oct. 06, 20211.04501.05501.04001.05501.05501,065
Oct. 05, 20211.06501.07001.06001.06001.06005,564
Oct. 04, 20211.10001.10001.10001.10001.1000-
Oct. 01, 20211.07001.10001.07001.10001.1000100
Sep. 30, 20211.10001.10001.10001.10001.1000-
Sep. 29, 20211.07001.10001.07001.10001.1000170
Sep. 28, 20211.10001.10001.10001.10001.1000-
Sep. 27, 20211.08501.10001.08001.10001.100010,000
Sep. 24, 20211.11501.11501.11501.11501.1150-
Sep. 23, 20211.09001.11501.09001.11501.1150440
Sep. 22, 20211.09001.11501.09001.11501.1150242
Sep. 21, 20211.08501.14001.08501.11501.11507,688
Sep. 20, 20211.09001.11501.09001.11501.11502,000
Sep. 17, 20211.08501.12001.08501.12001.12001,622
Sep. 16, 20211.15501.15501.12001.12001.12002,070
Sep. 15, 20211.13001.13001.13001.13001.1300-
Sep. 14, 20211.14501.15001.12501.12501.12502,200
Sep. 13, 20211.11501.13001.08001.12001.120014,295
Sep. 10, 20211.12001.12001.10001.11501.115014,033
Sep. 09, 20211.09501.09501.09501.09501.0950-
Sep. 08, 20211.07501.07501.07501.07501.0750-
Sep. 07, 20211.09501.09501.04501.04501.0450934
Sep. 06, 20211.14501.15001.07001.07001.070023,277
Sep. 03, 20211.12001.14501.12001.12501.12501,600
Sep. 02, 20211.12501.12501.12501.12501.1250-
Sep. 01, 20211.11001.12501.10001.12501.12503,100
Aug. 31, 20211.10001.12501.10001.12501.1250868
Aug. 30, 20211.12001.19001.10001.12501.125025,084
Aug. 27, 20211.06501.10501.06501.09501.09509,701
Aug. 26, 20211.02001.10501.00001.07001.070013,624
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...