Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

1.4400-0.1350 (-8.57%)

At close: 5:36PM CET

Show:

Historical Prices

Frequency:

Daily

Currency in EUR

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 22, 2021	1.5950	1.6000	1.4100	1.4400	1.4400	69,825
Jan. 21, 2021	1.2800	1.7000	1.2800	1.5750	1.5750	138,857
Jan. 20, 2021	1.1900	1.3400	1.1900	1.2850	1.2850	124,117
Jan. 19, 2021	1.1700	1.1900	1.1500	1.1700	1.1700	10,395
Jan. 18, 2021	1.1300	1.1700	1.1150	1.1500	1.1500	15,448
Jan. 15, 2021	1.1300	1.1300	1.1150	1.1150	1.1150	953
Jan. 14, 2021	1.1200	1.1400	1.1150	1.1150	1.1150	11,905
Jan. 13, 2021	1.0950	1.1150	1.0950	1.1150	1.1150	5,000
Jan. 12, 2021	1.1000	1.1200	1.0900	1.0900	1.0900	26,000
Jan. 11, 2021	1.1000	1.1000	1.0500	1.0750	1.0750	4,305
Jan. 08, 2021	1.0500	1.1200	1.0150	1.0900	1.0900	25,840
Jan. 07, 2021	1.1200	1.1200	1.0750	1.0750	1.0750	3,450
Jan. 06, 2021	0.9920	1.1000	0.9920	1.0750	1.0750	39,023
Jan. 05, 2021	1.0600	1.0600	0.9420	0.9800	0.9800	41,969
Jan. 04, 2021	1.0900	1.0900	1.0400	1.0800	1.0800	8,948
Dec. 30, 2020	1.0300	1.0650	1.0300	1.0650	1.0650	2,000
Dec. 29, 2020	1.0000	1.0500	0.9980	1.0350	1.0350	12,504
Dec. 28, 2020	1.0550	1.0600	0.9500	1.0100	1.0100	51,990
Dec. 23, 2020	1.0650	1.0900	1.0550	1.0900	1.0900	9,886
Dec. 22, 2020	1.0550	1.0950	1.0550	1.0950	1.0950	1,870
Dec. 21, 2020	1.1000	1.1150	1.0450	1.1150	1.1150	18,431
Dec. 18, 2020	1.1000	1.1400	1.0500	1.1300	1.1300	26,489
Dec. 17, 2020	1.1400	1.1400	1.0500	1.0750	1.0750	26,448
Dec. 16, 2020	1.1150	1.1600	1.0900	1.1250	1.1250	13,616
Dec. 15, 2020	1.0750	1.1500	1.0300	1.1250	1.1250	23,151
Dec. 14, 2020	1.0450	1.0700	1.0350	1.0550	1.0550	11,000
Dec. 11, 2020	1.1500	1.1500	1.0500	1.0700	1.0700	9,853
Dec. 10, 2020	0.9760	1.1400	0.9760	1.1300	1.1300	72,515
Dec. 09, 2020	0.9680	1.0100	0.9000	0.9860	0.9860	44,104
Dec. 08, 2020	1.0600	1.0700	0.9620	0.9620	0.9620	122,922
Dec. 07, 2020	1.0900	1.0900	1.0500	1.0750	1.0750	33,474
Dec. 04, 2020	1.1100	1.1100	1.0900	1.0900	1.0900	11,679
Dec. 03, 2020	1.1450	1.1450	1.0600	1.0850	1.0850	37,420
Dec. 02, 2020	1.1400	1.1750	1.1050	1.1250	1.1250	59,278
Dec. 01, 2020	1.1600	1.1600	1.1400	1.1500	1.1500	9,612
Nov. 30, 2020	1.1700	1.1750	1.1500	1.1650	1.1650	714
Nov. 27, 2020	1.1850	1.1850	1.1550	1.1700	1.1700	1,957
Nov. 26, 2020	1.1400	1.1700	1.1400	1.1650	1.1650	12,724
Nov. 25, 2020	1.2000	1.2000	1.1500	1.1550	1.1550	12,136
Nov. 24, 2020	1.1650	1.1800	1.1400	1.1800	1.1800	34,830
Nov. 23, 2020	1.1650	1.1800	1.1650	1.1800	1.1800	100
Nov. 20, 2020	1.1700	1.1900	1.1600	1.1850	1.1850	11,665
Nov. 19, 2020	1.2000	1.2000	1.1900	1.1900	1.1900	22
Nov. 18, 2020	1.1650	1.2200	1.1500	1.2050	1.2050	11,160
Nov. 17, 2020	1.2200	1.2200	1.1900	1.1900	1.1900	2,250
Nov. 16, 2020	1.2200	1.2350	1.2200	1.2200	1.2200	18,250
Nov. 13, 2020	1.2050	1.2050	1.2050	1.2050	1.2050	-
Nov. 12, 2020	1.2300	1.2300	1.2000	1.2050	1.2050	4,400
Nov. 11, 2020	1.2300	1.2350	1.2000	1.2200	1.2200	25,725
Nov. 10, 2020	1.1950	1.2050	1.1700	1.1900	1.1900	18,789
Nov. 09, 2020	1.2100	1.2100	1.1650	1.1900	1.1900	17,722
Nov. 06, 2020	1.1600	1.1900	1.1600	1.1650	1.1650	4,283
Nov. 05, 2020	1.1800	1.1950	1.1300	1.1450	1.1450	9,841
Nov. 04, 2020	1.2000	1.2850	1.1800	1.1950	1.1950	32,816
Nov. 03, 2020	1.2350	1.2350	1.1700	1.2050	1.2050	11,139
Nov. 02, 2020	1.3200	1.3200	1.1850	1.1850	1.1850	67,118
Oct. 30, 2020	1.3450	1.3450	1.2500	1.2600	1.2600	53,347
Oct. 29, 2020	1.3500	1.3700	1.3500	1.3650	1.3650	470
Oct. 28, 2020	1.4200	1.4200	1.3500	1.3600	1.3600	12,951
Oct. 27, 2020	1.3600	1.3900	1.3350	1.3450	1.3450	23,491
Oct. 26, 2020	1.4000	1.4000	1.3600	1.3750	1.3750	21,813
Oct. 23, 2020	1.3850	1.4150	1.3850	1.4150	1.4150	4,531
Oct. 22, 2020	1.4050	1.4300	1.4000	1.4300	1.4300	15,862
Oct. 21, 2020	1.4400	1.4400	1.4100	1.4400	1.4400	8,862
Oct. 20, 2020	1.4500	1.4600	1.4400	1.4600	1.4600	6,000
Oct. 19, 2020	1.4550	1.4550	1.4200	1.4400	1.4400	8,980
Oct. 16, 2020	1.3800	1.4500	1.3800	1.4300	1.4300	13,145
Oct. 15, 2020	1.3650	1.3650	1.3000	1.3600	1.3600	11,914
Oct. 14, 2020	1.3800	1.3800	1.3500	1.3550	1.3550	4,600
Oct. 13, 2020	1.3900	1.4100	1.3900	1.4100	1.4100	500
Oct. 12, 2020	1.3850	1.4100	1.3800	1.4100	1.4100	7,800
Oct. 09, 2020	1.4400	1.4450	1.4000	1.4000	1.4000	106
Oct. 08, 2020	1.4200	1.4700	1.4200	1.4500	1.4500	2,153
Oct. 07, 2020	1.4950	1.5050	1.4000	1.4400	1.4400	18,945
Oct. 06, 2020	1.4400	1.6050	1.4400	1.4600	1.4600	115,418
Oct. 05, 2020	1.4000	1.4700	1.4000	1.4500	1.4500	3,651
Oct. 02, 2020	1.3900	1.4600	1.3650	1.3650	1.3650	15,188
Oct. 01, 2020	1.3750	1.3750	1.3600	1.3700	1.3700	2,149
Sep. 30, 2020	1.2950	1.3400	1.2800	1.3400	1.3400	13,549
Sep. 29, 2020	1.3450	1.3450	1.3200	1.3200	1.3200	3,206
Sep. 28, 2020	1.3800	1.3900	1.3200	1.3200	1.3200	770
Sep. 25, 2020	1.3500	1.3500	1.3450	1.3450	1.3450	500
Sep. 24, 2020	1.3900	1.3900	1.3500	1.3500	1.3500	3,199
Sep. 23, 2020	1.4200	1.4200	1.3250	1.3550	1.3550	6,816
Sep. 22, 2020	1.5900	1.6450	1.4200	1.4500	1.4500	11,581
Sep. 21, 2020	1.6200	1.7500	1.3900	1.5750	1.5750	127,669
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	1.4000	1.4000	1.2600	1.3850	1.3850	13,732
Sep. 16, 2020	1.4300	1.4300	1.4300	1.4300	1.4300	132
Sep. 15, 2020	1.3500	1.4150	1.3500	1.3600	1.3600	4,815
Sep. 14, 2020	1.2850	1.4350	1.2700	1.4350	1.4350	13,749
Sep. 11, 2020	1.3200	1.4250	1.2600	1.2600	1.2600	55,750
Sep. 10, 2020	1.2550	1.3650	1.2550	1.3600	1.3600	16,682
Sep. 09, 2020	1.2000	1.2450	1.1900	1.2400	1.2400	61,649
Sep. 08, 2020	1.1800	1.2450	1.1800	1.2000	1.2000	7,075
Sep. 07, 2020	1.2400	1.2450	1.1950	1.2000	1.2000	48,392
Sep. 04, 2020	1.2550	1.2550	1.2550	1.2550	1.2550	1,803
Sep. 03, 2020	1.2350	1.2750	1.2350	1.2550	1.2550	9,725
Sep. 02, 2020	1.2650	1.2650	1.2350	1.2500	1.2500	1,305
Sep. 01, 2020	1.2550	1.2950	1.2350	1.2750	1.2750	11,888
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,845.91-70.29(-0.39%)

S&P 5003,841.47-11.60(-0.30%)

DOW30,996.98-179.03(-0.57%)

Pantaflix AG (PAL.DE)

S&P/TSX
17,845.91
-70.29(-0.39%)

S&P 500
3,841.47
-11.60(-0.30%)

DOW
30,996.98
-179.03(-0.57%)