Canada markets closed

PATRIZIA SE (PAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
7.21-0.09 (-1.23%)
At close: 11:29AM CEST
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20247.197.217.187.217.21-
Jul 11, 20247.287.337.217.307.30275
Jul 10, 20247.167.397.167.397.39400
Jul 09, 20247.117.257.117.257.25498
Jul 08, 20246.997.206.997.207.20140
Jul 05, 20246.987.016.966.966.96-
Jul 04, 20247.157.157.157.157.15-
Jul 03, 20247.067.307.067.257.251,500
Jul 02, 20247.087.087.027.027.02500
Jul 01, 20247.277.277.127.147.14767
Jun 28, 20247.097.097.037.037.03-
Jun 27, 20247.217.217.087.117.111,450
Jun 26, 20247.507.507.237.237.23540
Jun 25, 20247.417.417.417.417.41-
Jun 24, 20247.417.417.417.417.41-
Jun 21, 20247.467.547.467.547.54-
Jun 20, 20247.467.597.467.597.59250
Jun 19, 20247.557.557.557.557.55200
Jun 18, 20247.697.757.607.607.60500
Jun 17, 20247.617.697.617.697.69-
Jun 14, 20247.537.767.537.767.76150
Jun 13, 20247.667.717.667.717.71-
Jun 13, 20240.34 Dividend
Jun 12, 20247.847.847.847.847.50-
Jun 11, 20248.178.177.907.907.56100
Jun 10, 20248.048.348.048.347.981,000
Jun 07, 20248.128.218.038.037.68750
Jun 06, 20248.098.098.098.097.74-
Jun 05, 20247.807.807.807.807.46-
Jun 04, 20247.997.997.997.997.64-
Jun 03, 20248.138.138.128.127.77150
May 31, 20248.098.098.048.047.69-
May 30, 20248.098.148.098.147.7960
May 29, 20248.418.418.418.418.05-
May 28, 20248.378.378.378.378.01-
May 27, 20248.238.518.188.518.1430
May 24, 20248.178.178.178.177.82-
May 23, 20248.388.388.178.177.822,000
May 22, 20248.348.488.338.488.11300
May 21, 20248.518.518.438.438.06-
May 20, 20248.298.298.298.297.93-
May 17, 20248.368.428.198.197.831,840
May 16, 20248.518.538.518.538.16-
May 15, 20248.518.518.458.488.111,000
May 14, 20248.758.758.548.548.17-
May 13, 20248.638.758.638.758.37-
May 10, 20248.698.728.698.728.34-
May 09, 20248.628.788.628.788.40-
May 08, 20248.928.928.928.928.53-
May 07, 20248.728.918.728.918.5280
May 06, 20248.528.558.528.558.18-
May 03, 20248.408.408.408.408.04-
May 02, 20248.298.298.298.297.93-
Apr 30, 20248.058.378.058.378.01-
Apr 29, 20247.887.907.887.907.56-
Apr 26, 20247.857.877.857.877.53-
Apr 25, 20247.777.827.777.827.48-
Apr 24, 20248.018.018.008.007.65950
Apr 23, 20248.028.028.028.027.67-
Apr 22, 20247.998.147.998.147.79100
Apr 19, 20247.857.857.857.857.51-
Apr 18, 20248.018.017.957.957.6180
Apr 17, 20247.907.907.907.907.56-
Apr 16, 20248.078.207.877.877.53540
Apr 15, 20248.548.548.458.458.08-
Apr 12, 20248.748.858.748.858.47-
Apr 11, 20248.588.698.588.698.31120
Apr 10, 20248.838.838.838.838.45-
Apr 09, 20248.818.818.768.768.38-
Apr 08, 20248.708.808.708.808.4260
Apr 05, 20248.528.718.528.718.33405
Apr 04, 20248.398.668.398.668.28230
Apr 03, 20248.298.408.298.408.04100
Apr 02, 20248.538.648.288.287.92-
Mar 28, 20248.608.718.608.608.23100
Mar 27, 20248.518.608.518.608.23-
Mar 26, 20248.488.518.488.518.14-
Mar 25, 20248.448.478.448.478.10-
Mar 22, 20248.348.498.348.498.12-
Mar 21, 20248.238.408.238.408.041,000
Mar 20, 20248.038.178.038.177.822,000
Mar 19, 20248.098.118.068.117.7675
Mar 18, 20247.907.907.897.897.55-
Mar 15, 20248.028.038.018.017.66-
Mar 14, 20248.028.158.028.157.80-
Mar 13, 20247.988.047.988.037.68-
Mar 12, 20247.887.887.887.887.54-
Mar 11, 20247.677.757.677.757.41-
Mar 08, 20247.767.767.767.767.42-
Mar 07, 20247.537.777.537.777.43-
Mar 06, 20247.507.667.507.667.33-
Mar 05, 20247.397.517.397.517.18-
Mar 04, 20247.387.417.347.347.0275
Mar 01, 20247.447.497.407.407.08130
Feb 29, 20248.168.167.407.447.121,000
Feb 28, 20248.118.117.928.007.65-
Feb 27, 20247.518.067.518.067.71100
Feb 26, 20247.417.417.357.357.03-
Feb 23, 20247.577.577.427.427.101,000
Feb 22, 20247.587.667.587.667.33-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...