Canada markets open in 2 hours 44 minutes

Pantaflix AG (PAL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.6400-0.0500 (-2.96%)
As of 09:20AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20241.64001.64001.64001.64001.64002,000
May 08, 20241.57001.69001.57001.69001.6900-
May 07, 20241.62001.62001.52001.52001.5200-
May 06, 20241.68001.68001.68001.68001.6800-
May 03, 20241.67001.69001.67001.69001.6900-
May 02, 20241.71001.71001.71001.71001.7100-
Apr 30, 20241.72001.72001.72001.72001.7200-
Apr 29, 20241.76001.76001.72001.72001.7200-
Apr 26, 20241.97001.97001.76001.76001.76002,000
Apr 25, 20242.04002.04002.04002.04002.0400-
Apr 24, 20242.04002.04001.97001.97001.9700-
Apr 23, 20242.04002.04002.04002.04002.0400-
Apr 22, 20242.20002.20001.98001.98001.9800-
Apr 19, 20242.22002.22002.20002.20002.2000-
Apr 18, 20242.30002.30002.30002.30002.3000-
Apr 17, 20242.26002.26002.24002.24002.2400-
Apr 16, 20242.26002.26002.12002.12002.1200-
Apr 15, 20242.20002.20002.20002.20002.2000-
Apr 12, 20242.22002.22002.22002.22002.2200-
Apr 11, 20242.20002.26002.20002.26002.2600-
Apr 10, 20242.20002.20002.18002.18002.1800-
Apr 09, 20242.22002.22002.18002.18002.1800-
Apr 08, 20242.18002.18002.18002.18002.18001,000
Apr 05, 20242.22002.28002.20002.20002.2000150
Apr 04, 20242.20002.34002.20002.28002.28005,450
Apr 03, 20242.14002.14002.08002.08002.0800-
Apr 02, 20242.24002.24002.12002.12002.1200-
Mar 28, 20242.22002.22002.18002.18002.1800-
Mar 27, 20242.20002.20002.14002.14002.1400-
Mar 26, 20242.20002.20002.20002.20002.2000-
Mar 25, 20242.20002.20002.20002.20002.2000-
Mar 22, 20242.20002.20002.06002.06002.0600-
Mar 21, 20242.20002.22002.20002.22002.2200-
Mar 20, 20242.20002.20002.18002.18002.1800-
Mar 19, 20242.26002.26002.14002.14002.1400-
Mar 18, 20242.26002.26002.02002.18002.18003,903
Mar 15, 20242.20002.24002.20002.24002.2400-
Mar 14, 20242.20002.20002.20002.20002.2000-
Mar 13, 20242.20002.20002.16002.16002.1600-
Mar 12, 20242.20002.20002.10002.10002.1000-
Mar 11, 20242.20002.20001.98001.98001.9800-
Mar 08, 20242.20002.20002.20002.20002.2000-
Mar 07, 20242.18002.22002.18002.22002.2200-
Mar 06, 20242.20002.28002.20002.28002.2800-
Mar 05, 20242.20002.22002.20002.22002.2200-
Mar 04, 20242.20002.20002.20002.20002.2000-
Mar 01, 20242.22002.22002.22002.22002.2200-
Feb 29, 20242.28002.28002.20002.20002.20002,083
Feb 28, 20242.24002.34002.24002.34002.3400-
Feb 27, 20242.24002.24002.18002.18002.1800-
Feb 26, 20242.24002.38002.24002.30002.30002,320
Feb 23, 20242.26002.26002.18002.18002.1800-
Feb 22, 20242.24002.24002.24002.24002.240025
Feb 21, 20242.36002.36002.20002.20002.2000-
Feb 20, 20242.52002.52002.38002.38002.3800425
Feb 19, 20242.44002.44002.32002.32002.32001,000
Feb 16, 20242.22002.32002.22002.28002.2800330
Feb 15, 20242.22002.22002.14002.14002.1400-
Feb 14, 20242.22002.22002.22002.22002.2200-
Feb 13, 20242.20002.22002.20002.22002.2200-
Feb 12, 20242.20002.20002.10002.10002.1000-
Feb 09, 20242.10002.20002.10002.20002.2000-
Feb 08, 20242.02002.10002.02002.10002.1000-
Feb 07, 20242.06002.06002.06002.06002.0600-
Feb 06, 20242.10002.10002.10002.10002.1000-
Feb 05, 20242.14002.14002.14002.14002.1400-
Feb 02, 20242.14002.14002.06002.06002.0600100
Feb 01, 20242.08002.08002.06002.06002.0600-
Jan 31, 20242.08002.08002.02002.02002.0200-
Jan 30, 20242.02002.12002.02002.12002.1200-
Jan 29, 20242.02002.02001.93001.93001.9300-
Jan 26, 20242.02002.02002.00002.00002.0000-
Jan 25, 20242.02002.02001.93001.93001.9300-
Jan 24, 20242.02002.02001.97001.97001.9700-
Jan 23, 20241.99001.99001.98001.98001.9800-
Jan 22, 20241.94001.94001.94001.94001.9400-
Jan 19, 20241.88001.88001.82001.82001.8200-
Jan 18, 20241.92001.92001.82001.82001.8200-
Jan 17, 20241.99001.99001.96001.96001.9600-
Jan 16, 20242.10002.10002.02002.02002.0200-
Jan 15, 20241.78002.28001.78002.28002.2800-
Jan 12, 20241.78001.78001.72001.72001.7200-
Jan 11, 20241.78001.78001.72001.72001.7200-
Jan 10, 20241.78001.84001.78001.84001.8400-
Jan 09, 20241.77001.77001.77001.77001.7700-
Jan 08, 20241.77001.77001.77001.77001.7700-
Jan 05, 20241.84001.84001.77001.77001.7700-
Jan 04, 20241.80001.80001.80001.80001.8000-
Jan 03, 20241.79001.79001.74001.74001.7400-
Jan 02, 20241.77001.78001.77001.78001.7800-
Dec 29, 20231.76001.76001.76001.76001.7600-
Dec 28, 20231.74001.78001.74001.78001.7800-
Dec 27, 20231.77001.77001.77001.77001.7700-
Dec 22, 20231.77001.77001.75001.75001.7500-
Dec 21, 20231.77001.77001.71001.71001.7100-
Dec 20, 20231.77001.77001.71001.71001.7100-
Dec 19, 20231.77001.78001.77001.78001.7800-
Dec 18, 20231.77001.77001.72001.72001.7200-
Dec 15, 20231.77001.77001.77001.77001.7700-
Dec 14, 20231.80001.80001.71001.71001.7100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...