UK markets open in 7 hours 18 minutes

PATRIZIA SE (0FJC.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
13.00+0.33 (+2.57%)
At close: 05:56PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.328.498.268.308.302,378
29 Apr 20248.068.067.847.847.8433,339
26 Apr 20247.898.007.907.967.9637,368
25 Apr 20247.897.907.867.867.863,541
24 Apr 20248.057.997.807.857.858,980
23 Apr 20248.098.187.988.058.0518,031
22 Apr 20248.088.168.098.098.09964
19 Apr 20247.918.087.998.088.084,037
18 Apr 20248.088.037.867.957.957,087
17 Apr 20248.108.097.917.997.991,807
16 Apr 20248.238.127.867.987.9815,597
15 Apr 20248.708.368.248.248.245,496
12 Apr 20248.708.898.498.558.5536,263
11 Apr 20248.698.768.658.748.742,785
10 Apr 20248.779.068.648.668.663,119
09 Apr 20248.818.868.758.868.861,676
08 Apr 20248.738.898.788.798.793,847
05 Apr 20248.568.758.448.758.7514,587
04 Apr 20248.468.758.508.628.628,775
03 Apr 20248.368.478.378.478.476,879
02 Apr 20248.818.688.368.628.626,116
28 Mar 20248.728.718.558.658.65577
27 Mar 20248.588.648.568.648.641,121
26 Mar 20248.549.118.528.588.581,015
25 Mar 20248.558.618.408.538.53863
22 Mar 20248.398.818.448.558.55427
21 Mar 20248.198.888.228.568.563,981
20 Mar 20248.068.238.118.218.213,420
19 Mar 20247.958.178.098.098.0921
18 Mar 20247.918.107.907.967.9619,285
15 Mar 20247.958.117.958.038.03332
14 Mar 20248.038.278.018.038.031,120
13 Mar 20248.208.348.048.098.093,059
12 Mar 20247.868.597.868.108.102,307
11 Mar 20247.758.007.757.937.938,219
08 Mar 20247.807.857.757.777.7767
07 Mar 20247.538.127.547.617.611,197
06 Mar 20247.577.757.477.687.683,799
05 Mar 20247.417.597.497.557.552,800
04 Mar 20247.377.527.387.437.432,926
01 Mar 20247.517.667.417.517.5111,098
29 Feb 20248.198.657.307.397.3933,829
28 Feb 20248.128.388.058.238.2316,318
27 Feb 20247.498.227.637.917.9123,958
26 Feb 20247.397.557.297.467.4611,140
23 Feb 20247.687.717.377.507.508,335
22 Feb 20247.557.707.567.627.6213,797
21 Feb 20247.977.727.597.597.591,638
20 Feb 20247.798.057.627.807.802,035
19 Feb 20247.697.927.747.797.794,397
16 Feb 20247.517.737.597.637.631,195
15 Feb 20247.367.587.377.467.466,252
14 Feb 20247.257.407.207.247.2457,426
13 Feb 20247.437.427.207.367.3618,250
12 Feb 20247.437.457.357.437.4326,353
09 Feb 20247.737.737.207.327.325,543
08 Feb 20247.607.697.487.557.5539,681
07 Feb 20247.757.927.287.617.61108
06 Feb 20247.997.977.797.977.974,691
05 Feb 20247.958.147.897.897.891,291
02 Feb 20248.088.197.967.967.963,027
01 Feb 20248.058.057.747.867.8629,780
31 Jan 20247.747.947.617.667.6657,518
30 Jan 20247.647.817.297.747.749,097
29 Jan 20247.827.757.647.707.7019,313
26 Jan 20247.727.897.647.777.7713,422
25 Jan 20247.918.037.867.887.8822,105
24 Jan 20247.887.977.857.937.9321,119
23 Jan 20247.977.987.867.947.9419,552
22 Jan 20248.278.237.968.028.0212,359
19 Jan 20248.088.148.028.058.052,870
18 Jan 20248.098.128.058.068.062,533
17 Jan 20248.028.077.878.028.026,282
16 Jan 20248.158.208.008.008.003,591
15 Jan 20248.268.308.098.158.1512,671
12 Jan 20248.158.478.168.358.358,536
11 Jan 20248.328.308.068.298.2975,645
10 Jan 20248.098.247.998.178.1724,279
09 Jan 20248.188.087.948.008.0031,678
08 Jan 20248.078.107.988.108.108,922
05 Jan 20247.728.007.817.977.9723,569
04 Jan 20247.737.797.627.767.766,319
03 Jan 20247.977.977.607.677.6717,428
02 Jan 20248.238.247.857.867.867,475
29 Dec 20238.318.448.178.208.208,136
28 Dec 20238.358.348.158.218.214,235
27 Dec 20238.318.488.188.288.2817,714
22 Dec 20238.118.318.108.198.195,868
21 Dec 20238.118.187.948.148.1422,968
20 Dec 20238.118.238.028.218.2116,362
19 Dec 20238.208.268.078.238.2325,810
18 Dec 20238.138.328.218.218.212,699
15 Dec 20238.598.828.238.668.6654,816
14 Dec 20237.438.967.428.498.49129,650
13 Dec 20237.347.437.317.407.4082,177
12 Dec 20237.337.447.277.347.3441,468
11 Dec 20237.347.397.227.257.2526,084
08 Dec 20237.437.477.327.387.3825,437
07 Dec 20237.477.457.307.407.4060,962
06 Dec 20237.277.507.297.457.45123,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...