Pantaflix AG (PAL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 24 |
| Jun 27, 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 2,300 |
| Jun 24, 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1 |
| Jun 23, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 22, 2022 | - | - | - | - | - | - |
| Jun 21, 2022 | 1.2000 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 5,717 |
| Jun 20, 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| Jun 17, 2022 | 1.2300 | 1.2300 | 1.1800 | 1.1800 | 1.1800 | 15,046 |
| Jun 16, 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jun 15, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Jun 14, 2022 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 158 |
| Jun 13, 2022 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | 7,099 |
| Jun 10, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 4,459 |
| Jun 09, 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Jun 08, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 51 |
| Jun 07, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,750 |
| Jun 06, 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 5,010 |
| Jun 03, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jun 02, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jun 01, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 31, 2022 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 275 |
| May 30, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 27, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 26, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 25, 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| May 24, 2022 | 1.2900 | 1.3000 | 1.2700 | 1.2700 | 1.2700 | 4,984 |
| May 23, 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1,136 |
| May 20, 2022 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 2,000 |
| May 19, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| May 18, 2022 | 1.2200 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 13,406 |
| May 17, 2022 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 12,488 |
| May 16, 2022 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 10,742 |
| May 13, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 12, 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| May 11, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| May 10, 2022 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 131 |
| May 09, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 06, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 05, 2022 | 1.3400 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 1,111 |
| May 04, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| May 03, 2022 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| May 02, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 29, 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 28, 2022 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | 1.3500 | 2,674 |
| Apr 27, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 26, 2022 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Apr 25, 2022 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3800 | 170 |
| Apr 22, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 21, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 20, 2022 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Apr 19, 2022 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 163 |
| Apr 14, 2022 | 1.3400 | 1.3800 | 1.3400 | 1.3700 | 1.3700 | 15,908 |
| Apr 13, 2022 | 1.3700 | 1.3800 | 1.3400 | 1.3600 | 1.3600 | 5,805 |
| Apr 12, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 11, 2022 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | 1.3300 | 2,380 |
| Apr 08, 2022 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 18,000 |
| Apr 07, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 06, 2022 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 1,098 |
| Apr 05, 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| Apr 04, 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 834 |
| Apr 01, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 31, 2022 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 4,000 |
| Mar 30, 2022 | 1.3050 | 1.3300 | 1.3000 | 1.3250 | 1.3250 | 4,100 |
| Mar 29, 2022 | 1.3600 | 1.3800 | 1.3400 | 1.3400 | 1.3400 | 7,534 |
| Mar 28, 2022 | 1.2650 | 1.3200 | 1.2350 | 1.3150 | 1.3150 | 11,741 |
| Mar 25, 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Mar 24, 2022 | 1.2650 | 1.3050 | 1.2650 | 1.3050 | 1.3050 | 200 |
| Mar 23, 2022 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| Mar 22, 2022 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Mar 21, 2022 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | 1.2900 | 53 |
| Mar 18, 2022 | 1.3150 | 1.3200 | 1.2750 | 1.2950 | 1.2950 | 14,080 |
| Mar 17, 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 1,710 |
| Mar 16, 2022 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 850 |
| Mar 15, 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 162 |
| Mar 14, 2022 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | 1.2200 | 5,397 |
| Mar 11, 2022 | 1.3000 | 1.3600 | 1.3000 | 1.3300 | 1.3300 | 1,184 |
| Mar 10, 2022 | 1.2850 | 1.3350 | 1.2850 | 1.3350 | 1.3350 | 3,720 |
| Mar 09, 2022 | 1.2550 | 1.3250 | 1.1800 | 1.2700 | 1.2700 | 40,730 |
| Mar 08, 2022 | 1.2800 | 1.3100 | 1.2200 | 1.2700 | 1.2700 | 12,886 |
| Mar 07, 2022 | 1.2500 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 29,055 |
| Mar 04, 2022 | 1.3000 | 1.3000 | 1.2500 | 1.2650 | 1.2650 | 6,984 |
| Mar 03, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Mar 02, 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| Mar 01, 2022 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| Feb 28, 2022 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| Feb 25, 2022 | 1.3300 | 1.3300 | 1.3150 | 1.3150 | 1.3150 | 1,500 |
| Feb 24, 2022 | 1.3200 | 1.3200 | 1.3000 | 1.3150 | 1.3150 | 9,599 |
| Feb 23, 2022 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Feb 22, 2022 | 1.3000 | 1.3350 | 1.3000 | 1.3350 | 1.3350 | 18,804 |
| Feb 21, 2022 | 1.3000 | 1.3250 | 1.3000 | 1.3250 | 1.3250 | 19,518 |
| Feb 18, 2022 | 1.3750 | 1.3750 | 1.3000 | 1.3300 | 1.3300 | 27,853 |
| Feb 17, 2022 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| Feb 16, 2022 | 1.3600 | 1.3750 | 1.3300 | 1.3400 | 1.3400 | 3,800 |
| Feb 15, 2022 | 1.3750 | 1.4000 | 1.3750 | 1.4000 | 1.4000 | 2,225 |
| Feb 14, 2022 | 1.4150 | 1.4200 | 1.3400 | 1.3500 | 1.3500 | 19,096 |
| Feb 11, 2022 | 1.4150 | 1.4150 | 1.3800 | 1.3800 | 1.3800 | 385 |
| Feb 10, 2022 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Feb 09, 2022 | 1.3650 | 1.3700 | 1.3650 | 1.3700 | 1.3700 | 720 |
| Feb 08, 2022 | 1.3500 | 1.3550 | 1.3000 | 1.3350 | 1.3350 | 22,559 |
| Feb 07, 2022 | 1.3500 | 1.3950 | 1.3500 | 1.3950 | 1.3950 | 2,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
