Pantaflix AG (PAL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CET
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 14, 2022 | 1.7000 | 1.7250 | 1.6900 | 1.6900 | 1.6900 | 2,497 |
| Jan. 13, 2022 | 1.6800 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 24,330 |
| Jan. 12, 2022 | 1.6100 | 1.7000 | 1.6100 | 1.6500 | 1.6500 | 12,046 |
| Jan. 11, 2022 | 1.5350 | 1.6500 | 1.5200 | 1.5600 | 1.5600 | 18,074 |
| Jan. 10, 2022 | 1.5800 | 1.6250 | 1.4900 | 1.5200 | 1.5200 | 12,036 |
| Jan. 07, 2022 | 1.4800 | 1.5850 | 1.4800 | 1.5600 | 1.5600 | 15,752 |
| Jan. 06, 2022 | 1.3900 | 1.6750 | 1.3450 | 1.4850 | 1.4850 | 17,023 |
| Jan. 05, 2022 | 1.3400 | 1.4850 | 1.3400 | 1.4450 | 1.4450 | 50,680 |
| Jan. 04, 2022 | 1.3000 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 11,400 |
| Jan. 03, 2022 | 1.2300 | 1.2700 | 1.2150 | 1.2700 | 1.2700 | 3,335 |
| Dec. 30, 2021 | 1.2300 | 1.2450 | 1.1900 | 1.2450 | 1.2450 | 21,774 |
| Dec. 29, 2021 | 1.1850 | 1.2550 | 1.1800 | 1.2100 | 1.2100 | 4,797 |
| Dec. 28, 2021 | 1.1800 | 1.2800 | 1.1800 | 1.2000 | 1.2000 | 12,699 |
| Dec. 27, 2021 | 1.1600 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 40,395 |
| Dec. 23, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec. 22, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Dec. 21, 2021 | 1.1150 | 1.1300 | 1.1150 | 1.1300 | 1.1300 | 4,387 |
| Dec. 20, 2021 | 1.1000 | 1.1450 | 1.1000 | 1.1300 | 1.1300 | 1,602 |
| Dec. 17, 2021 | 1.1450 | 1.1750 | 1.1300 | 1.1300 | 1.1300 | 13,187 |
| Dec. 16, 2021 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 550 |
| Dec. 15, 2021 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| Dec. 14, 2021 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Dec. 13, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1,000 |
| Dec. 10, 2021 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Dec. 09, 2021 | 1.1300 | 1.1650 | 1.1100 | 1.1150 | 1.1150 | 6,572 |
| Dec. 08, 2021 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 2,000 |
| Dec. 07, 2021 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| Dec. 06, 2021 | 1.1450 | 1.1650 | 1.1450 | 1.1650 | 1.1650 | 4,926 |
| Dec. 03, 2021 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 1.1500 | 682 |
| Dec. 02, 2021 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Dec. 01, 2021 | 1.1600 | 1.1950 | 1.1250 | 1.1250 | 1.1250 | 10,898 |
| Nov. 30, 2021 | 1.1750 | 1.1850 | 1.1750 | 1.1850 | 1.1850 | 1,055 |
| Nov. 29, 2021 | 1.2150 | 1.2150 | 1.1900 | 1.1900 | 1.1900 | 3,873 |
| Nov. 26, 2021 | 1.2050 | 1.2550 | 1.1500 | 1.2400 | 1.2400 | 33,435 |
| Nov. 25, 2021 | 1.2450 | 1.2550 | 1.2300 | 1.2300 | 1.2300 | 2,338 |
| Nov. 24, 2021 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 2,000 |
| Nov. 23, 2021 | 1.2000 | 1.2000 | 1.1850 | 1.1850 | 1.1850 | 996 |
| Nov. 22, 2021 | 1.1550 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 1,100 |
| Nov. 19, 2021 | 1.2250 | 1.2250 | 1.1750 | 1.1850 | 1.1850 | 20,779 |
| Nov. 18, 2021 | 1.2250 | 1.2700 | 1.2250 | 1.2450 | 1.2450 | 1,444 |
| Nov. 17, 2021 | 1.2850 | 1.2850 | 1.2400 | 1.2400 | 1.2400 | 11,961 |
| Nov. 16, 2021 | 1.3000 | 1.3050 | 1.2950 | 1.3050 | 1.3050 | 928 |
| Nov. 15, 2021 | 1.3100 | 1.3300 | 1.2800 | 1.3050 | 1.3050 | 1,712 |
| Nov. 12, 2021 | 1.2850 | 1.2900 | 1.2500 | 1.2850 | 1.2850 | 10,327 |
| Nov. 11, 2021 | 1.2450 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 7,159 |
| Nov. 10, 2021 | 1.2300 | 1.2300 | 1.2250 | 1.2300 | 1.2300 | 2,538 |
| Nov. 09, 2021 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 3,385 |
| Nov. 08, 2021 | 1.2650 | 1.3100 | 1.2650 | 1.3100 | 1.3100 | 110 |
| Nov. 05, 2021 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | 1.2900 | 2,000 |
| Nov. 04, 2021 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Nov. 03, 2021 | 1.2600 | 1.3200 | 1.2600 | 1.2900 | 1.2900 | 2,580 |
| Nov. 02, 2021 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Nov. 01, 2021 | 1.3400 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 2,390 |
| Oct. 29, 2021 | 1.2250 | 1.3300 | 1.2250 | 1.2800 | 1.2800 | 6,521 |
| Oct. 28, 2021 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Oct. 27, 2021 | 1.2200 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 1,300 |
| Oct. 26, 2021 | 1.3050 | 1.3100 | 1.2650 | 1.2650 | 1.2650 | 3,172 |
| Oct. 25, 2021 | 1.2600 | 1.2900 | 1.2550 | 1.2550 | 1.2550 | 6,941 |
| Oct. 22, 2021 | 1.2000 | 1.2350 | 1.2000 | 1.2350 | 1.2350 | 6,031 |
| Oct. 21, 2021 | 1.2400 | 1.2900 | 1.2200 | 1.2200 | 1.2200 | 1,765 |
| Oct. 20, 2021 | 1.2800 | 1.3400 | 1.2600 | 1.2850 | 1.2850 | 19,198 |
| Oct. 19, 2021 | 1.2600 | 1.2600 | 1.2200 | 1.2350 | 1.2350 | 5,810 |
| Oct. 18, 2021 | 1.1850 | 1.2450 | 1.1850 | 1.2200 | 1.2200 | 6,500 |
| Oct. 15, 2021 | 1.1350 | 1.1600 | 1.1350 | 1.1600 | 1.1600 | 220 |
| Oct. 14, 2021 | 1.0900 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 17,185 |
| Oct. 13, 2021 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 3,807 |
| Oct. 12, 2021 | 1.1750 | 1.2150 | 1.0800 | 1.1100 | 1.1100 | 70,743 |
| Oct. 11, 2021 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Oct. 08, 2021 | 1.0450 | 1.0700 | 1.0400 | 1.0700 | 1.0700 | 10,200 |
| Oct. 07, 2021 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | 1.0700 | 150 |
| Oct. 06, 2021 | 1.0450 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 1,065 |
| Oct. 05, 2021 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 5,564 |
| Oct. 04, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Oct. 01, 2021 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 100 |
| Sep. 30, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep. 29, 2021 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.1000 | 170 |
| Sep. 28, 2021 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Sep. 27, 2021 | 1.0850 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 10,000 |
| Sep. 24, 2021 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Sep. 23, 2021 | 1.0900 | 1.1150 | 1.0900 | 1.1150 | 1.1150 | 440 |
| Sep. 22, 2021 | 1.0900 | 1.1150 | 1.0900 | 1.1150 | 1.1150 | 242 |
| Sep. 21, 2021 | 1.0850 | 1.1400 | 1.0850 | 1.1150 | 1.1150 | 7,688 |
| Sep. 20, 2021 | 1.0900 | 1.1150 | 1.0900 | 1.1150 | 1.1150 | 2,000 |
| Sep. 17, 2021 | 1.0850 | 1.1200 | 1.0850 | 1.1200 | 1.1200 | 1,622 |
| Sep. 16, 2021 | 1.1550 | 1.1550 | 1.1200 | 1.1200 | 1.1200 | 2,070 |
| Sep. 15, 2021 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Sep. 14, 2021 | 1.1450 | 1.1500 | 1.1250 | 1.1250 | 1.1250 | 2,200 |
| Sep. 13, 2021 | 1.1150 | 1.1300 | 1.0800 | 1.1200 | 1.1200 | 14,295 |
| Sep. 10, 2021 | 1.1200 | 1.1200 | 1.1000 | 1.1150 | 1.1150 | 14,033 |
| Sep. 09, 2021 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Sep. 08, 2021 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Sep. 07, 2021 | 1.0950 | 1.0950 | 1.0450 | 1.0450 | 1.0450 | 934 |
| Sep. 06, 2021 | 1.1450 | 1.1500 | 1.0700 | 1.0700 | 1.0700 | 23,277 |
| Sep. 03, 2021 | 1.1200 | 1.1450 | 1.1200 | 1.1250 | 1.1250 | 1,600 |
| Sep. 02, 2021 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Sep. 01, 2021 | 1.1100 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 3,100 |
| Aug. 31, 2021 | 1.1000 | 1.1250 | 1.1000 | 1.1250 | 1.1250 | 868 |
| Aug. 30, 2021 | 1.1200 | 1.1900 | 1.1000 | 1.1250 | 1.1250 | 25,084 |
| Aug. 27, 2021 | 1.0650 | 1.1050 | 1.0650 | 1.0950 | 1.0950 | 9,701 |
| Aug. 26, 2021 | 1.0200 | 1.1050 | 1.0000 | 1.0700 | 1.0700 | 13,624 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
