Canada Markets close in 5 hrs 18 mins

Patrizia AG (PAT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.50-0.05 (-0.24%)
As of 02:43PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Jan. 03, 202220.5021.0020.5020.9020.90-
Dec. 30, 202120.6520.6520.5020.5020.50-
Dec. 29, 202120.9020.9020.6020.6020.60100
Dec. 28, 202120.8520.8520.8520.8520.85-
Dec. 27, 202120.7520.9020.7520.9020.90200
Dec. 23, 202120.6520.6520.6520.6520.65-
Dec. 22, 202120.4520.4520.4020.4520.45110
Dec. 21, 202120.3520.5520.3520.5520.55-
Dec. 20, 202120.4020.6520.3020.3020.30120
Dec. 17, 202120.7521.2020.7521.2021.20-
Dec. 16, 202121.2521.2520.7520.7520.75-
Dec. 15, 202120.4020.7520.4020.7520.75260
Dec. 14, 202120.3520.3520.2020.3020.30-
Dec. 13, 202120.7520.7520.5020.5020.50-
Dec. 10, 202120.7520.7520.7520.7520.75-
Dec. 09, 202120.8020.9520.8020.9520.95-
Dec. 08, 202120.5520.8520.5520.8520.85-
Dec. 07, 202120.5020.5520.5020.5520.55-
Dec. 06, 202120.4520.5020.2020.4520.45-
Dec. 03, 202120.6520.6520.2020.2020.20100
Dec. 02, 202120.5520.5520.3520.3520.35-
Dec. 01, 202120.0020.6520.0020.6520.65-
Nov. 30, 202120.5020.5019.9820.0520.05150
Nov. 29, 202120.4520.9520.3020.9520.952,000
Nov. 26, 202120.6520.8520.6020.8520.852,000
Nov. 25, 202121.0521.0521.0021.0021.00-
Nov. 24, 202120.8520.8520.7020.7020.70-
Nov. 23, 202121.1021.1020.6521.0521.0518
Nov. 22, 202121.4021.4021.0521.0521.05-
Nov. 19, 202121.7021.7021.3521.4021.40100
Nov. 18, 202121.9521.9521.5021.7021.70200
Nov. 17, 202122.4022.5021.9021.9021.90-
Nov. 16, 202122.2522.7022.2522.7022.70-
Nov. 15, 202122.2022.2022.0022.2022.20442
Nov. 12, 202121.9022.1021.8022.1022.10-
Nov. 11, 202122.6022.6521.8521.9021.90624
Nov. 10, 202123.1023.1022.6022.7022.7033
Nov. 09, 202122.7523.1522.7523.1023.10-
Nov. 08, 202123.1523.1522.7022.7022.70-
Nov. 05, 202123.3023.3023.1523.1523.15-
Nov. 04, 202122.6523.3522.6523.3023.30-
Nov. 03, 202122.8022.8022.4522.4522.45-
Nov. 02, 202123.4023.5023.4023.4523.45-
Nov. 01, 202123.9023.9523.7523.7523.75-
Oct. 29, 202123.3023.9523.3023.9523.95-
Oct. 28, 202123.5023.6023.4023.6023.60300
Oct. 27, 202122.7523.5022.7523.5023.50146
Oct. 26, 202122.6023.0022.6022.7022.70193
Oct. 25, 202122.8022.8022.6522.6522.65-
Oct. 22, 202122.8022.8022.8022.8022.80-
Oct. 21, 202122.3022.7522.3022.7522.752,000
Oct. 20, 202122.3022.5022.3022.3022.30380
Oct. 19, 202122.2022.5022.2022.5022.501,620
Oct. 18, 202122.5022.5022.2022.2022.20800
Oct. 15, 202122.6522.6522.4022.4522.45300
Oct. 15, 20210.3 Dividend
Oct. 14, 202122.9523.0022.9022.9022.60-
Oct. 13, 202122.7523.4022.7523.1522.85-
Oct. 12, 202122.5023.2522.5023.2522.95-
Oct. 11, 202122.5022.9022.5022.9022.60-
Oct. 08, 202122.5522.7022.5022.7022.40-
Oct. 07, 202121.9022.1021.6022.1021.81-
Oct. 06, 202121.6521.6521.4021.4021.12-
Oct. 05, 202121.8022.0021.8021.9521.66-
Oct. 04, 202122.4022.4021.8521.8521.56230
Oct. 01, 202122.7522.7522.1022.1021.81-
Sep. 30, 202122.9523.0522.7022.8022.502
Sep. 29, 202122.8523.0022.8523.0022.7025
Sep. 28, 202123.3523.3522.9022.9022.60-
Sep. 27, 202122.8023.6022.8023.5023.1940
Sep. 24, 202122.7522.9522.7522.8022.50884
Sep. 23, 202123.3023.5023.0523.2022.90271
Sep. 22, 202123.1023.3023.0523.3022.99-
Sep. 21, 202122.5523.0022.5523.0022.70-
Sep. 20, 202122.5022.7022.3022.5522.25-
Sep. 17, 202123.1523.1522.9523.0022.70-
Sep. 16, 202122.5023.1522.4523.1522.85-
Sep. 15, 202123.1023.1522.5522.5522.251,246
Sep. 14, 202122.6023.1022.5023.1022.8053
Sep. 13, 202121.1022.6521.1022.3022.01200
Sep. 10, 202120.9021.1020.9021.1020.82-
Sep. 09, 202120.6520.9520.6520.9520.6821
Sep. 08, 202120.5521.0520.5521.0520.77-
Sep. 07, 202120.8521.3020.8021.3021.02-
Sep. 06, 202120.7020.9520.6520.9020.63-
Sep. 03, 202121.0521.2520.7020.7020.43-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...