Canada markets close in 3 hours 16 minutes

Patrizia AG (PAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
12.24+0.20 (+1.66%)
As of 05:06PM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 25, 202212.0412.2411.7412.2412.24650
May 24, 202212.4812.4812.0412.0412.04-
May 23, 202212.4212.4612.4012.4612.46-
May 20, 202212.1412.3412.1412.3412.34-
May 19, 202212.5212.5212.0012.1012.101,528
May 18, 202213.0213.0212.8612.9412.94-
May 17, 202213.4413.4413.3613.3613.36-
May 16, 202213.1013.3413.1013.3413.34-
May 13, 202212.9213.4612.9213.4013.404,972
May 12, 202213.3213.3211.4812.6612.66510
May 11, 202215.2415.2413.3013.3013.301,084
May 10, 202215.0415.1415.0415.1415.1420
May 09, 202215.3215.3615.0215.0215.02-
May 06, 202215.8015.8015.4215.4215.42-
May 05, 202216.1016.2616.1016.2616.26-
May 04, 202215.8215.9415.7415.7815.78-
May 03, 202216.1416.2016.0216.0216.021,000
May 02, 202216.0216.2015.5616.1416.14-
Apr 29, 202216.0816.4816.0616.3816.38-
Apr 28, 202215.8016.1015.8016.0016.00-
Apr 27, 202215.5615.8615.5615.7415.74190
Apr 26, 202216.1416.1415.9616.0016.00-
Apr 25, 202216.3016.3016.3016.3016.30-
Apr 22, 202216.6416.7016.3016.3016.30200
Apr 21, 202216.5416.9816.5416.9816.98-
Apr 20, 202216.5016.6416.5016.5016.50-
Apr 19, 202217.3617.3616.6016.6016.60250
Apr 14, 202217.2817.2817.2417.2417.24-
Apr 13, 202217.1617.4417.1617.4417.44-
Apr 12, 202217.0017.2216.9817.2217.22-
Apr 11, 202216.9017.2216.8417.2217.22-
Apr 08, 202216.7616.8016.7416.7816.7868
Apr 07, 202216.6816.8016.6816.7816.78-
Apr 06, 202217.3017.3216.9416.9416.942,290
Apr 05, 202217.3417.4617.3417.4617.46-
Apr 04, 202217.1417.3417.1417.3417.34-
Apr 01, 202217.1017.3017.0217.1817.18-
Mar 31, 202217.1217.2617.1217.2617.26-
Mar 30, 202217.6017.6017.3017.3017.30-
Mar 29, 202217.6417.6417.5617.5617.56-
Mar 28, 202216.9617.6416.9617.6417.64140
Mar 25, 202216.8016.9816.8016.9016.90-
Mar 24, 202217.3217.3216.8216.8616.86200
Mar 23, 202217.6017.6417.2417.2417.24-
Mar 22, 202217.2017.5817.2017.5817.58-
Mar 21, 202217.5017.5017.2417.2417.24-
Mar 18, 202217.4418.0017.3418.0018.00106
Mar 17, 202217.2617.4017.2617.3417.34339
Mar 16, 202216.8217.2016.7617.1217.12180
Mar 15, 202216.7216.8416.5416.5416.5448
Mar 14, 202217.2217.2216.8216.8816.88297
Mar 11, 202216.3616.8416.3616.7016.70-
Mar 10, 202217.0217.0216.5616.5616.56237
Mar 09, 202216.0216.8415.8816.8416.84-
Mar 08, 202215.7016.1015.7015.7215.72-
Mar 07, 202216.1016.1015.5615.5815.58501
Mar 04, 202216.3416.5216.1616.5216.52372
Mar 03, 202217.0017.0216.4616.4616.46100
Mar 02, 202217.0217.0416.6417.0417.04100
Mar 01, 202217.4017.4017.0817.0817.08200
Feb 28, 202217.2617.4017.2217.4017.40-
Feb 25, 202217.7417.9017.7217.9017.90-
Feb 24, 202217.2817.7217.2817.7217.72505
Feb 23, 202217.8418.1617.8217.8217.82-
Feb 22, 202217.6817.9617.6817.8417.84-
Feb 21, 202218.1218.1218.0018.0018.00-
Feb 18, 202218.6218.6218.0418.0418.04-
Feb 17, 202218.6418.7818.6418.6618.66-
Feb 16, 202218.4818.7618.4818.7618.76-
Feb 15, 202218.0418.4018.0418.4018.40-
Feb 14, 202218.4018.4018.0818.0818.08345
Feb 11, 202218.6618.8418.6618.8418.84-
Feb 10, 202218.6218.6218.5818.5818.58-
Feb 09, 202218.4618.8618.4618.7018.70-
Feb 08, 202218.3618.6218.2818.6218.62350
Feb 07, 202218.5618.5618.4018.4018.401,000
Feb 04, 202218.9818.9818.4218.4218.42-
Feb 03, 202219.1019.1618.9219.0619.06150
Feb 02, 202219.2619.3819.1819.1819.18400
Feb 01, 202219.2219.4219.2219.3019.30-
Jan 31, 202219.3819.3819.3019.3019.30-
Jan 28, 202219.4219.4219.1019.2619.26-
Jan 27, 202219.1019.5819.1019.5819.58100
Jan 26, 202219.3419.5619.3419.4219.42-
Jan 25, 202219.1019.5219.0419.1619.16450
Jan 24, 202220.4020.4018.9219.5419.54280
Jan 21, 202220.6020.6520.4020.5020.50202
Jan 20, 202220.2520.5520.2520.5520.55-
Jan 19, 202220.4520.4520.2020.2020.20-
Jan 18, 202220.5020.6520.3020.5520.55-
Jan 17, 202220.7020.7020.4520.4520.45-
Jan 14, 202220.2020.6520.2020.6520.65-
Jan 13, 202220.5520.6520.4520.4520.45-
Jan 12, 202220.9520.9520.5520.5520.55-
Jan 11, 202220.8520.9020.8020.9020.90-
Jan 10, 202220.6520.8520.4020.8520.85-
Jan 07, 202220.7520.7520.4520.4520.452,000
Jan 06, 202220.8520.8520.6520.8020.80150
Jan 05, 202220.8520.8520.8020.8520.85150
Jan 04, 202220.9520.9520.8020.8020.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...