PAL.DE - Pantaflix AG

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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
Nov. 07, 20191.95001.95001.81001.86201.862017,204
Nov. 06, 20191.95001.95001.94001.94001.94001,025
Nov. 05, 20191.93401.95001.86201.95001.95002,816
Nov. 04, 20191.90001.92001.80201.92001.92003,697
Nov. 01, 20191.95001.95001.95001.95001.9500-
Oct. 31, 20191.90001.98801.90001.95001.95005,910
Oct. 30, 20191.95001.95001.88001.88001.88009,553
Oct. 29, 20191.96001.99001.91201.98001.98003,229
Oct. 28, 20191.90001.98801.90001.98001.980019,937
Oct. 25, 20191.95001.95001.85001.87001.870016,241
Oct. 24, 20191.88801.98801.86201.95001.950042,584
Oct. 23, 20191.89001.89001.84201.89001.890017,873
Oct. 22, 20191.88001.89001.83001.88001.88006,865
Oct. 21, 20191.76801.83001.75001.80801.808033,347
Oct. 18, 20191.79801.79801.67201.72001.72009,475
Oct. 17, 20191.88001.88001.65201.73001.7300115,417
Oct. 16, 20191.84801.89801.80001.85001.85004,001
Oct. 15, 20191.85001.89001.70001.85001.850022,128
Oct. 14, 20191.75001.89001.70001.89001.890060,698
Oct. 11, 20191.84001.85001.68001.74001.740067,309
Oct. 10, 20191.68001.80001.63001.79401.794098,151
Oct. 09, 20191.67801.68001.57001.68001.680039,146
Oct. 08, 20191.82001.82001.60001.63401.634032,801
Oct. 07, 20191.75201.81001.75001.81001.81005,865
Oct. 04, 20191.76201.81801.75001.77801.77804,757
Oct. 02, 20191.77201.81001.77001.81001.810013,649
Oct. 01, 20191.79801.80001.76001.80001.800027,782
Sep. 30, 20191.83001.87001.77201.83001.830021,174
Sep. 27, 20191.85001.90201.75201.83001.8300111,559
Sep. 26, 20191.89801.90001.76201.77601.776063,103
Sep. 25, 20191.86001.88001.65201.76001.7600111,298
Sep. 24, 20191.61801.89001.55201.89001.8900113,185
Sep. 23, 20191.83001.90001.55001.60001.600094,380
Sep. 20, 20191.83001.90001.72001.79201.7920109,516
Sep. 19, 20191.82001.90001.80801.90001.900022,212
Sep. 18, 20191.87801.88001.81601.81601.81608,173
Sep. 17, 20191.85001.85001.76201.81601.816047,873
Sep. 16, 20191.82201.90001.82001.89201.89206,423
Sep. 13, 20191.94202.00001.72001.85001.850094,929
Sep. 12, 20191.90202.12001.74601.95401.954048,657
Sep. 11, 20192.00002.00001.82201.98001.980032,113
Sep. 10, 20192.03002.03001.89801.89801.898016,859
Sep. 09, 20192.03002.15001.94001.96601.966018,277
Sep. 06, 20192.16002.16001.98002.03002.030026,517
Sep. 05, 20192.00502.20001.90002.08002.080095,834
Sep. 04, 20192.11002.25502.00002.09002.090025,943
Sep. 03, 20192.13002.32002.10002.19002.19004,406
Sep. 02, 20191.93002.28001.86402.28002.280059,166
Aug. 30, 20192.03002.03001.90402.00002.00004,852
Aug. 29, 20192.00002.03001.95002.03002.03008,741
Aug. 28, 20191.94002.00001.92201.98001.98008,975
Aug. 27, 20191.95201.95201.92601.92601.926020
Aug. 26, 20191.96801.98401.90001.98401.984018,486
Aug. 23, 20191.99002.00001.87001.97201.972048,962
Aug. 22, 20191.98802.04001.90001.91001.9100108,860
Aug. 21, 20192.07502.07501.95201.96001.96005,547
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...