UK markets closed

PANTAFLIX AG (PAL.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.6500-0.0200 (-1.20%)
At close: 09:40PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20241.67001.67001.65001.65001.650044
16 May 20241.67001.67001.67001.67001.6700-
15 May 20241.68001.68001.67001.67001.6700-
14 May 20241.69001.70001.68001.68001.6800-
13 May 20241.59001.69001.59001.69001.6900-
10 May 20241.69001.70001.59001.59001.5900-
09 May 20241.75001.75001.67001.69001.6900-
08 May 20241.58001.75001.58001.75001.7500-
07 May 20241.73001.73001.58001.58001.5800-
06 May 20241.77001.77001.70001.70001.7000-
03 May 20241.73001.74001.73001.74001.7400-
02 May 20241.74001.75001.74001.74001.7400-
30 Apr 20241.78001.83001.75001.76001.7600-
29 Apr 20241.82001.83001.78001.78001.7800-
26 Apr 20242.10002.10001.82001.82001.8200-
25 Apr 20242.08002.10002.08002.10002.1000-
24 Apr 20242.10002.10002.08002.08002.0800-
23 Apr 20242.04002.10002.04002.10002.1000-
22 Apr 20242.28002.28002.04002.04002.0400-
19 Apr 20242.26002.30002.26002.28002.2800-
18 Apr 20242.24002.34002.24002.26002.2600-
17 Apr 20242.18002.32002.18002.30002.3000-
16 Apr 20242.26002.28002.18002.18002.1800-
15 Apr 20242.24002.30002.24002.26002.2600-
12 Apr 20242.28002.28002.26002.26002.2600-
11 Apr 20242.24002.28002.24002.28002.2800-
10 Apr 20242.24002.24002.18002.24002.2400-
09 Apr 20242.26002.30002.24002.24002.2400-
08 Apr 20242.24002.28002.18002.26002.2600-
05 Apr 20242.26002.28002.18002.24002.2400-
04 Apr 20242.16002.34002.16002.34002.3400-
03 Apr 20242.18002.18002.16002.16002.1600-
02 Apr 20242.24002.32002.18002.18002.1800-
28 Mar 20242.24002.28002.24002.24002.2400-
27 Mar 20242.26002.26002.24002.24002.2400-
26 Mar 20242.26002.26002.24002.26002.2600-
25 Mar 20242.20002.26002.20002.26002.2600-
22 Mar 20242.28002.28002.00002.18002.1800-
21 Mar 20242.14002.28002.14002.28002.2800-
20 Mar 20242.20002.26002.20002.24002.2400-
19 Mar 20242.14002.28002.14002.20002.2000-
18 Mar 20242.30002.32002.20002.20002.2000-
15 Mar 20242.26002.30002.26002.30002.3000-
14 Mar 20242.22002.26002.22002.26002.2600-
13 Mar 20242.20002.28002.20002.22002.2200-
12 Mar 20242.20002.28002.20002.20002.200044
11 Mar 20242.26002.26002.04002.04002.0400-
08 Mar 20242.28002.28002.24002.26002.2600-
07 Mar 20242.32002.32002.24002.28002.2800-
06 Mar 20242.26002.32002.26002.32002.3200-
05 Mar 20242.14002.26002.14002.24002.2400-
04 Mar 20242.28002.28002.14002.14002.1400-
01 Mar 20242.26002.30002.26002.28002.2800-
29 Feb 20242.46002.46002.26002.26002.2600-
28 Feb 20242.30002.42002.30002.40002.4000-
27 Feb 20242.32002.32002.30002.30002.3000-
26 Feb 20242.24002.32002.24002.32002.3200-
23 Feb 20242.22002.30002.22002.24002.2400-
22 Feb 20242.28002.46002.28002.30002.3000-
21 Feb 20242.42002.44002.22002.28002.2800-
20 Feb 20242.36002.44002.36002.42002.4200-
19 Feb 20242.40002.42002.26002.36002.3600-
16 Feb 20242.20002.38002.20002.34002.3400-
15 Feb 20242.28002.28002.20002.20002.2000-
14 Feb 20242.28002.28002.26002.28002.2800-
13 Feb 20242.16002.28002.16002.28002.2800-
12 Feb 20242.26002.26002.16002.16002.1600-
09 Feb 20242.16002.26002.16002.26002.2600-
08 Feb 20242.12002.16002.06002.16002.1600-
07 Feb 20242.12002.12002.08002.12002.1200-
06 Feb 20242.12002.12002.10002.12002.1200-
05 Feb 20242.12002.18002.10002.12002.1200-
02 Feb 20242.18002.18002.12002.12002.1200-
01 Feb 20242.08002.18002.08002.18002.1800-
31 Jan 20242.18002.18002.08002.08002.0800-
30 Jan 20242.06002.18002.06002.16002.1600-
29 Jan 20242.08002.08002.06002.06002.0600-
26 Jan 20242.04002.08002.04002.06002.0600-
25 Jan 20242.10002.10002.04002.04002.0400-
24 Jan 20242.04002.10002.04002.10002.1000-
23 Jan 20242.00002.18002.00002.02002.0200-
22 Jan 20241.95002.06001.95002.06002.0600-
19 Jan 20241.95001.95001.95001.95001.9500-
18 Jan 20242.02002.02001.95001.95001.9500-
17 Jan 20242.06002.08002.02002.02002.0200-
16 Jan 20242.40002.40002.04002.08002.0800-
15 Jan 20241.81001.95001.81001.95001.9500-
12 Jan 20241.81001.82001.81001.81001.8100-
11 Jan 20241.88001.88001.81001.81001.8100-
10 Jan 20241.83001.88001.81001.88001.8800-
09 Jan 20241.82001.83001.82001.83001.8300-
08 Jan 20241.83001.83001.82001.82001.8200-
05 Jan 20241.91001.91001.82001.83001.8300-
04 Jan 20241.87001.93001.87001.91001.9100-
03 Jan 20241.84001.87001.84001.87001.8700-
02 Jan 20241.94001.94001.83001.84001.8400-
29 Dec 20231.84001.86001.80001.83001.8300-
28 Dec 20231.80001.84001.77001.84001.8400-
27 Dec 20231.81001.81001.79001.80001.8000-
22 Dec 20231.82001.82001.81001.81001.8100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...