PAL.DE - Pantaflix AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
May 28, 20192.10002.20001.96002.02502.0250117,384
May 27, 20192.20002.25502.05002.05002.050014,792
May 24, 20192.24002.27502.20002.26002.260052,250
May 23, 20192.35002.35002.22502.30002.300020,166
May 22, 20192.30002.38002.30002.35002.350031,449
May 21, 20192.25002.35002.25002.26002.260010,753
May 20, 20192.33002.46502.30002.30002.30008,322
May 17, 20192.39502.58002.32002.32002.320037,636
May 16, 20192.30002.40002.14502.34002.340040,850
May 15, 20192.26002.26002.14002.14002.14002,500
May 14, 20192.05502.60002.05002.30002.300084,012
May 13, 20192.17002.17002.00002.08002.080069,211
May 10, 20192.35002.35002.18002.22002.220012,506
May 09, 20192.35002.37002.17002.25002.250015,629
May 08, 20192.31002.31002.29002.29002.29001,150
May 07, 20192.27002.45002.26002.26002.260035,721
May 06, 20192.37002.40002.26002.30002.300018,689
May 03, 20192.38002.50002.22002.41002.410033,799
May 02, 20192.34002.49002.16002.34002.340079,613
Apr 30, 20192.30002.52002.15002.36002.3600108,786
Apr 29, 20192.40002.53002.21002.37002.370054,492
Apr 26, 20192.42002.52002.25002.40002.400049,699
Apr 25, 20192.45002.70002.24002.51002.510085,606
Apr 24, 20192.67002.67002.33002.45002.450065,982
Apr 23, 20192.40002.55002.39002.47002.470049,092
Apr 18, 20192.60002.69002.45002.45002.450041,819
Apr 17, 20192.63002.68002.55002.58002.580021,170
Apr 16, 20192.50002.69002.50002.62002.620022,718
Apr 15, 20192.60002.62002.39002.53002.530055,999
Apr 12, 20192.31002.60002.31002.59002.590016,103
Apr 11, 20192.43002.55002.26002.40002.400087,528
Apr 10, 20192.45002.59002.30002.42002.420044,435
Apr 09, 20192.56002.70002.45002.52002.520068,930
Apr 08, 20192.69002.80002.49002.61002.610026,130
Apr 05, 20192.65002.70002.60002.65002.65003,274
Apr 04, 20192.50002.78002.50002.64002.640047,252
Apr 03, 20192.59002.60002.50002.51002.510010,162
Apr 02, 20192.41002.66002.38002.55002.550069,554
Apr 01, 20192.68002.88002.41002.54002.540064,007
Mar 29, 20192.76002.84002.56002.71002.7100106,248
Mar 28, 20192.80002.89002.72002.88002.880018,686
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...