Canada Markets close in 4 hrs 57 mins

Patrizia AG (PAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.56+0.32 (+2.42%)
As of 08:03AM CEST. Market open.
Time Period:
Aug 17, 2021 - Aug 17, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 202213.5613.5613.5613.5613.5685
Aug 16, 202213.3613.3613.0013.2413.24-
Aug 15, 202212.6213.3612.6213.2813.2885
Aug 12, 202212.1612.6212.1212.6212.62401
Aug 11, 202211.7412.2611.7412.2612.26-
Aug 10, 202211.3811.9411.3811.9411.94450
Aug 09, 202211.8411.8411.5011.5011.50510
Aug 08, 202211.8011.9011.6211.7211.72510
Aug 05, 202211.9411.9411.6411.6411.64-
Aug 04, 202212.2412.2411.9811.9811.98-
Aug 03, 202211.9012.2011.9012.1412.14-
Aug 02, 202212.3812.3811.9011.9011.90207
Aug 01, 202212.4612.6212.4612.5412.54-
Jul 29, 202212.5612.6012.5612.6012.60-
Jul 28, 202212.8012.8012.6812.6812.68-
Jul 27, 202212.9612.9612.9412.9612.96-
Jul 26, 202213.0213.0213.0013.0013.00-
Jul 25, 202213.1213.1213.1213.1213.12-
Jul 22, 202212.9813.2612.9813.2613.26-
Jul 21, 202212.6212.9012.6212.9012.90-
Jul 20, 202212.4212.7412.4212.6012.60-
Jul 19, 202212.0212.2012.0212.2012.20-
Jul 18, 202211.8812.1211.8812.1212.122
Jul 15, 202211.3211.6411.3211.6411.64-
Jul 14, 202211.2411.2411.1211.1811.18-
Jul 13, 202211.1611.2811.1611.2411.24-
Jul 12, 202210.8011.2010.8011.2011.2085
Jul 11, 202211.3411.4611.0011.0011.002
Jul 08, 202211.3211.3811.3011.3411.34-
Jul 07, 202211.4411.4411.2211.3611.36-
Jul 06, 202211.3811.4611.2811.3611.36-
Jul 05, 202211.2811.3611.2811.3411.34-
Jul 04, 202211.5011.5211.2811.2811.28200
Jul 01, 202211.1611.4611.1411.4611.46370
Jun 30, 202212.0612.0611.1811.4011.40370
Jun 29, 202211.9812.0211.9212.0212.02100
Jun 28, 202211.6611.9411.6611.9411.94-
Jun 27, 202211.6611.7411.6411.6811.68200
Jun 24, 202211.2611.6411.2611.6411.6450
Jun 23, 202210.5811.2010.5811.2011.20-
Jun 22, 202210.2211.0010.2210.7610.76296
Jun 21, 202211.0011.4211.0011.3211.3220
Jun 20, 202210.5810.9610.5810.9610.96532
Jun 17, 202210.4210.4210.4210.4210.42-
Jun 16, 202211.0411.0410.5810.5810.58330
Jun 15, 202210.6611.2810.6611.0211.02270
Jun 14, 202210.8010.8210.6010.6010.6025
Jun 13, 202211.0411.0410.6610.6610.66152
Jun 10, 202211.6411.6411.3211.3611.368
Jun 09, 202211.9611.9611.7611.7611.761,040
Jun 08, 202211.7812.2611.7812.2612.26-
Jun 07, 202212.1412.1411.8611.8611.86200
Jun 06, 202212.3212.3412.3212.3412.34-
Jun 03, 202212.4212.4212.4212.4212.42-
Jun 02, 202212.4212.4212.2612.3412.34574
Jun 01, 202212.8812.8812.4612.4612.46100
May 31, 202212.7412.8012.5812.8012.8050
May 30, 202212.5412.7412.5412.7012.70-
May 27, 202212.1812.3012.1812.3012.30695
May 26, 202212.0812.0812.0612.0612.06-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...