Canada Markets closed

Pantaflix AG (PAL.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
0.9550+0.0250 (+2.69%)
At close: 05:36PM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.93000.93000.93000.93000.9300-
Jan 26, 20230.94500.95000.93000.93000.930030,000
Jan 25, 20230.95000.95000.94500.94500.945064,500
Jan 24, 20230.93500.95000.93500.95000.95004,000
Jan 23, 20230.91000.91000.91000.91000.9100-
Jan 20, 20230.91000.91000.91000.91000.9100-
Jan 19, 20230.89500.90000.89000.89000.89005,598
Jan 18, 20230.86000.86000.86000.86000.8600-
Jan 17, 20230.85000.89500.85000.85500.85505,001
Jan 16, 20230.82500.83500.82500.83500.83508
Jan 13, 20230.83000.83000.83000.83000.8300-
Jan 12, 20230.82500.83000.82500.83000.83001,000
Jan 11, 20230.83000.84000.83000.84000.84001
Jan 10, 20230.84500.84500.83000.83000.83001,041
Jan 09, 20230.85500.85500.83500.83500.83505,394
Jan 06, 20230.85000.85000.83500.83500.83501
Jan 05, 20230.86000.88000.84000.84000.84001,736
Jan 04, 20230.82000.82000.81000.81000.81005,000
Jan 03, 20230.83500.84000.82000.84000.84008,165
Jan 02, 20230.80000.82000.80000.82000.82001,000
Dec 30, 20220.83000.85000.80500.83000.830014,679
Dec 29, 20220.85000.90000.85000.88000.88005,004
Dec 28, 20220.83000.85500.83000.85500.8550500
Dec 27, 20220.83000.83000.83000.83000.83001,312
Dec 23, 20220.87500.87500.87500.87500.8750-
Dec 22, 20220.87500.87500.87500.87500.8750-
Dec 21, 20220.83000.86500.83000.86500.8650300
Dec 20, 20220.90000.90000.86500.86500.86502,000
Dec 19, 20220.92500.92500.92500.92500.9250-
Dec 16, 20220.91000.92500.91000.92500.92503,500
Dec 15, 20220.90000.90000.90000.90000.9000301
Dec 14, 20220.96000.96000.90500.90500.90502,044
Dec 13, 20220.93500.93500.93500.93500.9350-
Dec 12, 20220.92000.93000.90000.91000.91003,045
Dec 09, 20220.93500.93500.93500.93500.9350-
Dec 08, 20220.92000.93500.92000.93500.93502,659
Dec 07, 20220.91000.91000.91000.91000.9100-
Dec 06, 20220.91000.91000.91000.91000.9100-
Dec 05, 20220.91000.91000.91000.91000.9100-
Dec 02, 20220.90000.91000.90000.91000.91001,500
Dec 01, 20220.91000.91000.91000.91000.9100-
Nov 30, 20220.92000.92000.91500.91500.91502,523
Nov 29, 20220.93000.93000.93000.93000.9300-
Nov 28, 20220.93000.93000.93000.93000.9300-
Nov 25, 20220.92000.93000.92000.93000.93004,135
Nov 24, 20220.93500.93500.93500.93500.9350-
Nov 23, 20220.93500.93500.93500.93500.9350-
Nov 22, 20220.93500.93500.93500.93500.9350-
Nov 21, 20220.93500.93500.93500.93500.9350-
Nov 18, 20220.92000.93000.92000.93000.93002,300
Nov 17, 20220.93500.93500.93500.93500.9350-
Nov 16, 20220.83000.92500.83000.92500.92506,000
Nov 15, 20220.78000.80000.78000.80000.80001,143
Nov 14, 20220.80000.80500.78000.80500.80501,122
Nov 11, 20220.81500.81500.81500.81500.8150-
Nov 10, 20220.80500.80500.80500.80500.8050-
Nov 09, 20220.80500.80500.80500.80500.8050-
Nov 08, 20220.78000.81500.78000.81500.8150676
Nov 07, 20220.80500.80500.80500.80500.8050-
Nov 04, 20220.80500.80500.80500.80500.8050-
Nov 03, 20220.79500.79500.79500.79500.7950-
Nov 02, 20220.79500.79500.79500.79500.7950-
Nov 01, 20220.77000.77000.77000.77000.7700-
Oct 31, 20220.80000.80000.77500.77500.7750440
Oct 28, 20220.74500.77000.74500.77000.7700242
Oct 27, 20220.73500.76500.73500.76500.76501,705
Oct 26, 20220.76500.76500.76500.76500.7650-
Oct 25, 20220.74500.76000.73000.76000.76001,321
Oct 24, 20220.79500.82500.78000.78000.78001,268
Oct 21, 20220.80000.80000.80000.80000.8000-
Oct 20, 20220.79500.80500.79500.80500.80502,002
Oct 19, 20220.80000.80000.76500.76500.7650584
Oct 18, 20220.74000.74000.74000.74000.7400-
Oct 17, 20220.74000.74000.74000.74000.7400-
Oct 14, 20220.72000.74000.72000.74000.74003,000
Oct 13, 20220.75000.75000.70000.70000.70003,000
Oct 12, 20220.74500.75000.74500.75000.75002,000
Oct 11, 20220.73000.74500.73000.74500.74502,000
Oct 10, 20220.67500.69500.67000.69500.69507,395
Oct 07, 20220.67000.69500.67000.69500.69501
Oct 06, 20220.72000.72000.69500.69500.6950750
Oct 05, 20220.72000.72000.68000.68000.680072
Oct 04, 20220.70500.70500.70500.70500.7050-
Oct 03, 20220.74000.74000.67000.71500.715032,930
Sept 30, 20220.83500.83500.78500.78500.78501,000
Sept 29, 20220.83500.83500.80500.80500.805071
Sept 28, 20220.80500.80500.80500.80500.8050-
Sept 27, 20220.85000.85000.82000.83000.830020,877
Sept 26, 20220.95000.95000.87000.87000.870021,999
Sept 23, 20220.99501.00000.97000.97000.970010,000
Sept 22, 20220.96500.96500.96500.96500.9650-
Sept 21, 20220.96500.96500.96500.96500.9650-
Sept 20, 20220.99500.99500.96500.96500.96505,019
Sept 19, 20220.96000.96000.96000.96000.9600-
Sept 16, 20220.93000.99000.93000.95500.95506,045
Sept 15, 20220.93000.96500.93000.96500.9650200
Sept 14, 20220.95000.95000.94000.94000.940023
Sept 13, 20220.96000.96000.96000.96000.9600-
Sept 12, 20220.99000.99000.96500.96500.965013
Sept 09, 20221.00001.00000.97500.97500.97506,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...