Canada markets open in 2 hours 37 minutes

PATRIZIA SE (PAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.10+0.21 (+2.66%)
As of 10:43AM CET. Market open.
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 20248.098.108.068.108.1075
Mar 18, 20247.907.907.897.897.89-
Mar 15, 20248.028.038.018.018.01-
Mar 14, 20248.028.158.028.158.15-
Mar 13, 20247.988.047.988.038.03-
Mar 12, 20247.887.887.887.887.88-
Mar 11, 20247.677.757.677.757.75-
Mar 08, 20247.767.767.767.767.76-
Mar 07, 20247.537.777.537.777.77-
Mar 06, 20247.507.667.507.667.66-
Mar 05, 20247.397.517.397.517.51-
Mar 04, 20247.387.417.347.347.3475
Mar 01, 20247.447.497.407.407.40130
Feb 29, 20248.168.167.407.447.441,000
Feb 28, 20248.118.117.928.008.00-
Feb 27, 20247.518.067.518.068.06100
Feb 26, 20247.417.417.357.357.35-
Feb 23, 20247.577.577.427.427.421,000
Feb 22, 20247.587.667.587.667.66-
Feb 21, 20247.567.657.567.657.65-
Feb 20, 20247.717.777.717.717.71-
Feb 19, 20247.657.777.657.747.74-
Feb 16, 20247.547.617.507.617.61200
Feb 15, 20247.307.417.307.417.413
Feb 14, 20247.287.287.167.267.2660
Feb 13, 20247.407.407.397.397.39-
Feb 12, 20247.367.427.367.427.42100
Feb 09, 20247.557.617.527.527.52-
Feb 08, 20247.507.577.507.547.54-
Feb 07, 20247.917.917.917.917.91-
Feb 06, 20247.857.867.847.847.84-
Feb 05, 20248.088.088.068.068.06-
Feb 02, 20247.997.997.997.997.99-
Feb 01, 20248.018.047.847.967.961,144
Jan 31, 20247.557.817.557.817.81-
Jan 30, 20247.667.797.667.767.76-
Jan 29, 20247.637.637.627.627.62-
Jan 26, 20247.837.837.727.737.7350
Jan 25, 20247.817.937.817.937.93150
Jan 24, 20247.867.897.867.897.89-
Jan 23, 20247.957.957.927.927.92-
Jan 22, 20248.048.047.987.987.98-
Jan 19, 20248.008.068.008.068.06-
Jan 18, 20247.978.057.978.058.05-
Jan 17, 20248.018.028.018.028.02100
Jan 16, 20248.118.118.008.008.001,150
Jan 15, 20248.228.228.088.088.08588
Jan 12, 20248.098.388.098.388.381,200
Jan 11, 20248.168.308.168.288.28155
Jan 10, 20247.928.077.928.078.07-
Jan 09, 20248.058.057.997.997.99-
Jan 08, 20247.858.027.858.008.001,574
Jan 05, 20247.668.007.668.008.00800
Jan 04, 20247.627.627.627.627.62-
Jan 03, 20247.917.917.877.877.87-
Jan 02, 20248.168.168.168.168.16-
Dec 29, 20238.328.328.328.328.32-
Dec 28, 20238.268.268.268.268.26-
Dec 27, 20238.168.388.168.238.23100
Dec 22, 20238.068.208.068.208.2065
Dec 21, 20238.138.137.987.987.98125
Dec 20, 20238.158.158.018.018.01-
Dec 19, 20238.238.238.148.148.14150
Dec 18, 20238.318.318.318.318.31-
Dec 15, 20238.378.608.378.608.60360
Dec 14, 20237.458.597.428.598.592,490
Dec 13, 20237.387.387.387.387.38-
Dec 12, 20237.257.377.257.377.371,250
Dec 11, 20237.327.327.237.237.23300
Dec 08, 20237.357.477.347.347.34-
Dec 07, 20237.417.417.307.307.30-
Dec 06, 20237.387.447.387.447.44280
Dec 05, 20237.197.377.147.377.37-
Dec 04, 20237.117.217.117.217.21-
Dec 01, 20237.037.097.037.067.06300
Nov 30, 20237.187.187.127.137.13300
Nov 29, 20237.157.237.157.237.23-
Nov 28, 20237.277.277.277.277.27-
Nov 27, 20237.357.437.357.377.37-
Nov 24, 20237.637.637.357.357.35150
Nov 23, 20237.557.607.557.607.60-
Nov 22, 20237.547.687.547.557.55125
Nov 21, 20237.927.927.527.527.5265
Nov 20, 20237.857.857.857.857.85-
Nov 17, 20237.917.957.917.957.95-
Nov 16, 20238.248.247.967.967.96-
Nov 15, 20238.338.338.158.218.21-
Nov 14, 20237.978.327.978.328.32750
Nov 13, 20237.937.947.807.947.94380
Nov 10, 20237.867.907.867.877.87150
Nov 09, 20237.828.137.828.058.05200
Nov 08, 20237.957.967.957.967.96-
Nov 07, 20237.937.937.927.927.92-
Nov 06, 20238.288.288.098.098.0980
Nov 03, 20237.748.367.748.368.362,126
Nov 02, 20237.737.947.697.697.6980
Nov 01, 20237.647.647.647.647.64-
Oct 31, 20237.267.647.267.647.64250
Oct 30, 20237.257.257.257.257.25-
Oct 27, 20237.127.237.127.237.23-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...