PAL.DE - Pantaflix AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 20201.17001.34001.17001.27501.275087,840
Apr. 01, 20201.24501.24501.12001.15001.15004,539
Mar. 31, 20201.33401.41201.15001.19001.1900112,982
Mar. 30, 20201.52201.52201.45001.47001.47004,133
Mar. 27, 20201.52001.52001.41001.48601.4860920
Mar. 26, 20201.45001.53001.45001.45001.45004,750
Mar. 25, 20201.40201.65001.40201.52401.524022,375
Mar. 24, 20201.38001.60001.33001.43201.432023,467
Mar. 23, 20201.35001.41801.29601.29601.29606,153
Mar. 20, 20201.40001.44401.30001.42001.420021,098
Mar. 19, 20201.40001.40001.32001.38601.38605,309
Mar. 18, 20201.40001.40001.30001.30001.30002,110
Mar. 17, 20201.45201.45201.23201.34001.340021,571
Mar. 16, 20201.21001.40001.21001.39001.390020,643
Mar. 13, 20201.40001.60001.30001.36001.3600103,841
Mar. 12, 20201.65001.65001.30001.41001.410075,483
Mar. 11, 20201.76001.76001.64001.65001.650016,361
Mar. 10, 20201.69801.81801.64001.79801.798043,748
Mar. 09, 20201.80001.80001.51001.71801.718057,329
Mar. 06, 20202.10002.10001.80001.90001.9000179,761
Mar. 05, 20202.22002.22002.00002.05002.050088,704
Mar. 04, 20202.19502.20002.15002.17502.17507,488
Mar. 03, 20202.20002.20002.10002.17002.170034,809
Mar. 02, 20202.22002.29502.10002.17002.170017,736
Feb. 28, 20202.15002.27001.98002.12002.120026,785
Feb. 27, 20202.30002.30002.06502.12002.120016,819
Feb. 26, 20202.12002.29502.03002.23502.235036,812
Feb. 25, 20202.35002.35002.12002.19502.195015,224
Feb. 24, 20202.40002.45002.01002.28002.280093,711
Feb. 21, 20202.40502.42002.40002.42002.420031,035
Feb. 20, 20202.40002.60002.40002.43502.435035,289
Feb. 19, 20202.25002.60002.25002.44002.4400116,154
Feb. 18, 20202.20002.32502.07502.19502.195067,230
Feb. 17, 20202.03502.16501.99802.14002.140034,163
Feb. 14, 20201.96001.96001.91201.95001.95009,307
Feb. 13, 20201.99601.99601.90201.94401.94403,258
Feb. 12, 20201.93801.99601.80601.96801.968078,175
Feb. 11, 20202.01002.07501.86401.94801.948014,959
Feb. 10, 20202.12002.12001.97801.97801.978039,889
Feb. 07, 20201.80802.15001.78202.06002.0600153,788
Feb. 06, 20201.76201.81801.76201.79601.79604,736
Feb. 05, 20201.75801.84001.75801.82801.828050,257
Feb. 04, 20201.76001.77001.74001.76001.76003,627
Feb. 03, 20201.80001.80001.73001.74401.744024,664
Jan. 31, 20201.77201.89001.72001.77401.774095,858
Jan. 30, 20201.77001.82801.72001.74401.744074,173
Jan. 29, 20201.76601.76601.70201.72201.722018,051
Jan. 28, 20201.85001.88801.71201.72001.720023,200
Jan. 27, 20201.82001.88001.77201.79801.798023,897
Jan. 24, 20201.80001.82001.75401.81801.81809,869
Jan. 23, 20201.85001.85001.74801.78401.784062,680
Jan. 22, 20201.86201.86201.79601.79601.796020,494
Jan. 21, 20201.85001.90801.82201.86001.860015,901
Jan. 20, 20201.83001.90801.83001.90401.90401,938
Jan. 17, 20201.90801.92801.85001.87801.87801,011
Jan. 16, 20201.96801.97001.82201.88201.882046,182
Jan. 15, 20201.91801.98001.90001.93801.938022,529
Jan. 14, 20201.90801.90801.82201.90801.908039,432
Jan. 13, 20201.85201.95001.85001.88201.882048,285
Jan. 10, 20201.75201.80001.73001.79201.792038,121
Jan. 09, 20201.76001.77601.72201.77601.77604,123
Jan. 08, 20201.76401.77601.72001.77601.776023,844
Jan. 07, 20201.74801.74801.73001.73001.73001,600
Jan. 06, 20201.72201.73001.70001.73001.730023,359
Jan. 03, 20201.73001.76601.70201.76601.766034,376
Jan. 02, 20201.73801.75001.69201.71601.716016,481
Dec. 30, 20191.72001.73801.66001.66001.660020,575
Dec. 27, 20191.75801.77001.66001.69001.690063,195
Dec. 23, 20191.70001.72001.67601.69601.696013,619
Dec. 20, 20191.67201.73601.67001.72001.720019,398
Dec. 19, 20191.72201.75601.58001.64201.642068,254
Dec. 18, 20191.77801.85001.67801.72401.724090,930
Dec. 17, 20191.64001.78001.64001.73401.734085,402
Dec. 16, 20191.60001.73801.60001.61001.6100108,857
Dec. 13, 20191.67201.74801.60001.64801.648064,450
Dec. 12, 20191.71801.73001.62201.73001.730027,900
Dec. 11, 20191.75001.75001.63201.71001.710017,734
Dec. 10, 20191.70001.77801.64201.72001.720010,520
Dec. 09, 20191.82001.82001.70001.70201.702015,621
Dec. 06, 20191.62001.85801.62001.77601.776083,709
Dec. 05, 20191.77001.90001.60001.60201.602031,937
Dec. 04, 20191.73801.73801.60001.67401.674029,732
Dec. 03, 20191.67001.74001.65001.69601.696014,867
Dec. 02, 20191.78001.78001.70601.70601.7060200
Nov. 29, 20191.74001.78001.66201.73201.732061,563
Nov. 28, 20191.74001.74001.69401.69401.694035
Nov. 27, 20191.77001.77001.64001.74001.7400100,706
Nov. 26, 20191.78801.78801.78001.78001.78001,420
Nov. 25, 20191.73201.79001.73201.79001.79009,834
Nov. 22, 20191.85801.85801.79001.79001.7900707
Nov. 21, 20191.72001.87001.72001.86001.860039,230
Nov. 20, 20191.85001.85001.74001.76401.76406,745
Nov. 19, 20191.80201.84801.76001.78401.78403,095
Nov. 18, 20191.83001.90001.77001.77001.770013,929
Nov. 15, 20191.80801.83001.78201.83001.830020,790
Nov. 14, 20191.76601.81801.74001.81801.81801,118
Nov. 13, 20191.76001.77001.73601.73601.73606,268
Nov. 12, 20191.82601.85001.72001.84801.848026,188
Nov. 11, 20191.80401.80401.70001.76001.760038,163
Nov. 08, 20191.85001.85001.72001.80001.800054,006
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...