Canada markets closed

Patrizia AG (PAT.MU)

Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
8.50+0.16 (+1.92%)
At close: 09:19AM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.408.508.408.508.50400
May 02, 20248.348.348.348.348.34-
Apr 30, 20247.997.997.997.997.99-
Apr 29, 20247.957.957.957.957.95-
Apr 26, 20247.907.907.907.907.90-
Apr 25, 20247.907.907.907.907.90-
Apr 24, 20248.028.028.028.028.02-
Apr 23, 20248.028.028.028.028.02-
Apr 22, 20247.997.997.997.997.99-
Apr 19, 20247.977.977.977.977.97-
Apr 18, 20248.048.048.048.048.04-
Apr 17, 20248.048.048.048.048.04-
Apr 16, 20248.228.228.228.228.22-
Apr 15, 20248.608.608.608.608.60-
Apr 12, 20248.738.738.608.608.60300
Apr 11, 20248.718.718.718.718.71-
Apr 10, 20248.838.838.838.838.83-
Apr 09, 20248.818.818.818.818.81210
Apr 08, 20248.728.728.728.728.72-
Apr 05, 20248.528.748.528.748.74260
Apr 04, 20248.398.518.398.518.51250
Apr 03, 20248.378.378.378.378.37-
Apr 02, 20248.578.578.578.578.57-
Mar 28, 20248.608.608.578.578.571,000
Mar 27, 20248.518.518.518.518.51-
Mar 26, 20248.488.488.488.488.48-
Mar 25, 20248.478.478.478.478.47-
Mar 22, 20248.348.348.348.348.34-
Mar 21, 20248.238.238.238.238.23-
Mar 20, 20248.098.098.098.098.09-
Mar 19, 20248.098.098.098.098.09-
Mar 18, 20248.008.008.008.008.00-
Mar 15, 20248.028.028.028.028.02-
Mar 14, 20248.028.028.028.028.02-
Mar 13, 20247.987.987.987.987.98-
Mar 12, 20247.887.887.887.887.88-
Mar 11, 20247.767.767.767.767.76-
Mar 08, 20247.767.767.767.767.76-
Mar 07, 20247.537.537.537.537.53-
Mar 06, 20247.507.507.507.507.50-
Mar 05, 20247.457.457.457.457.45-
Mar 04, 20247.487.487.487.487.48-
Mar 01, 20247.497.497.497.497.49-
Feb 29, 20248.168.168.168.168.16-
Feb 28, 20248.118.118.118.118.11-
Feb 27, 20247.457.457.457.457.45-
Feb 26, 20247.457.457.457.457.45-
Feb 23, 20247.677.677.677.677.67-
Feb 22, 20247.677.677.677.677.67-
Feb 21, 20247.707.707.707.707.70-
Feb 20, 20247.717.847.717.847.84300
Feb 19, 20247.647.647.647.647.64-
Feb 16, 20247.547.547.547.547.54-
Feb 15, 20247.367.367.367.367.36-
Feb 14, 20247.367.367.367.367.36-
Feb 13, 20247.407.407.407.407.40-
Feb 12, 20247.407.407.407.407.40-
Feb 09, 20247.607.607.567.567.56100
Feb 08, 20247.607.607.607.607.60-
Feb 07, 20247.957.957.957.957.95-
Feb 06, 20247.957.957.957.957.95-
Feb 05, 20248.018.018.018.018.01-
Feb 02, 20248.018.018.018.018.01-
Feb 01, 20248.018.018.018.018.01-
Jan 31, 20247.787.787.787.787.78-
Jan 30, 20247.787.787.787.787.78-
Jan 29, 20247.807.807.807.807.80-
Jan 26, 20247.937.937.837.837.83250
Jan 25, 20247.957.957.957.957.95-
Jan 24, 20247.987.987.987.987.98-
Jan 23, 20248.048.048.048.048.04-
Jan 22, 20248.108.108.108.108.10-
Jan 19, 20248.108.108.108.108.10-
Jan 18, 20248.108.108.108.108.10-
Jan 17, 20248.118.118.118.118.11-
Jan 16, 20248.118.118.118.118.11-
Jan 15, 20248.328.328.118.118.11172
Jan 12, 20248.178.178.178.178.17-
Jan 11, 20248.178.178.178.178.17-
Jan 10, 20248.058.058.058.058.05-
Jan 09, 20248.068.068.068.068.06-
Jan 08, 20247.907.907.907.907.90-
Jan 05, 20247.717.717.717.717.71-
Jan 04, 20247.717.717.717.717.71-
Jan 03, 20248.048.048.048.048.04-
Jan 02, 20248.228.228.228.228.22-
Dec 29, 20238.318.318.228.228.22-
Dec 28, 20238.268.268.268.268.26-
Dec 27, 20238.188.188.188.188.18-
Dec 22, 20238.188.188.188.188.18-
Dec 21, 20238.188.188.188.188.18-
Dec 20, 20238.288.288.288.288.28-
Dec 19, 20238.288.288.288.288.28-
Dec 18, 20238.368.368.368.368.36-
Dec 15, 20238.368.368.368.368.36-
Dec 14, 20237.428.057.428.058.051,250
Dec 13, 20237.357.357.357.357.35-
Dec 12, 20237.357.357.357.357.35-
Dec 11, 20237.417.417.417.417.41-
Dec 08, 20237.417.417.417.417.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...