UK markets closed

Pantaflix AG (PAL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.7600-0.2800 (-13.73%)
At close: 09:41PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.97001.97001.76001.76001.76002,000
25 Apr 20242.04002.04002.04002.04002.0400-
24 Apr 20242.04002.04001.97001.97001.9700-
23 Apr 20242.04002.04002.04002.04002.0400-
22 Apr 20242.20002.20001.98001.98001.9800-
19 Apr 20242.22002.22002.20002.20002.2000-
18 Apr 20242.30002.30002.30002.30002.3000-
17 Apr 20242.26002.26002.24002.24002.2400-
16 Apr 20242.26002.26002.12002.12002.1200-
15 Apr 20242.20002.20002.20002.20002.2000-
12 Apr 20242.22002.22002.22002.22002.2200-
11 Apr 20242.20002.26002.20002.26002.2600-
10 Apr 20242.20002.20002.18002.18002.1800-
09 Apr 20242.22002.22002.18002.18002.1800-
08 Apr 20242.18002.18002.18002.18002.18001,000
05 Apr 20242.22002.28002.20002.20002.2000150
04 Apr 20242.20002.34002.20002.28002.28005,450
03 Apr 20242.14002.14002.08002.08002.0800-
02 Apr 20242.24002.24002.12002.12002.1200-
28 Mar 20242.22002.22002.18002.18002.1800-
27 Mar 20242.20002.20002.14002.14002.1400-
26 Mar 20242.20002.20002.20002.20002.2000-
25 Mar 20242.20002.20002.20002.20002.2000-
22 Mar 20242.20002.20002.06002.06002.0600-
21 Mar 20242.20002.22002.20002.22002.2200-
20 Mar 20242.20002.20002.18002.18002.1800-
19 Mar 20242.26002.26002.14002.14002.1400-
18 Mar 20242.26002.26002.02002.18002.18003,903
15 Mar 20242.20002.24002.20002.24002.2400-
14 Mar 20242.20002.20002.20002.20002.2000-
13 Mar 20242.20002.20002.16002.16002.1600-
12 Mar 20242.20002.20002.10002.10002.1000-
11 Mar 20242.20002.20001.98001.98001.9800-
08 Mar 20242.20002.20002.20002.20002.2000-
07 Mar 20242.18002.22002.18002.22002.2200-
06 Mar 20242.20002.28002.20002.28002.2800-
05 Mar 20242.20002.22002.20002.22002.2200-
04 Mar 20242.20002.20002.20002.20002.2000-
01 Mar 20242.22002.22002.22002.22002.2200-
29 Feb 20242.28002.28002.20002.20002.20002,083
28 Feb 20242.24002.34002.24002.34002.3400-
27 Feb 20242.24002.24002.18002.18002.1800-
26 Feb 20242.24002.38002.24002.30002.30002,320
23 Feb 20242.26002.26002.18002.18002.1800-
22 Feb 20242.24002.24002.24002.24002.240025
21 Feb 20242.36002.36002.20002.20002.2000-
20 Feb 20242.52002.52002.38002.38002.3800425
19 Feb 20242.44002.44002.32002.32002.32001,000
16 Feb 20242.22002.32002.22002.28002.2800330
15 Feb 20242.22002.22002.14002.14002.1400-
14 Feb 20242.22002.22002.22002.22002.2200-
13 Feb 20242.20002.22002.20002.22002.2200-
12 Feb 20242.20002.20002.10002.10002.1000-
09 Feb 20242.10002.20002.10002.20002.2000-
08 Feb 20242.02002.10002.02002.10002.1000-
07 Feb 20242.06002.06002.06002.06002.0600-
06 Feb 20242.10002.10002.10002.10002.1000-
05 Feb 20242.14002.14002.14002.14002.1400-
02 Feb 20242.14002.14002.06002.06002.0600100
01 Feb 20242.08002.08002.06002.06002.0600-
31 Jan 20242.08002.08002.02002.02002.0200-
30 Jan 20242.02002.12002.02002.12002.1200-
29 Jan 20242.02002.02001.93001.93001.9300-
26 Jan 20242.02002.02002.00002.00002.0000-
25 Jan 20242.02002.02001.93001.93001.9300-
24 Jan 20242.02002.02001.97001.97001.9700-
23 Jan 20241.99001.99001.98001.98001.9800-
22 Jan 20241.94001.94001.94001.94001.9400-
19 Jan 20241.88001.88001.82001.82001.8200-
18 Jan 20241.92001.92001.82001.82001.8200-
17 Jan 20241.99001.99001.96001.96001.9600-
16 Jan 20242.10002.10002.02002.02002.0200-
15 Jan 20241.78002.28001.78002.28002.2800-
12 Jan 20241.78001.78001.72001.72001.7200-
11 Jan 20241.78001.78001.72001.72001.7200-
10 Jan 20241.78001.84001.78001.84001.8400-
09 Jan 20241.77001.77001.77001.77001.7700-
08 Jan 20241.77001.77001.77001.77001.7700-
05 Jan 20241.84001.84001.77001.77001.7700-
04 Jan 20241.80001.80001.80001.80001.8000-
03 Jan 20241.79001.79001.74001.74001.7400-
02 Jan 20241.77001.78001.77001.78001.7800-
29 Dec 20231.76001.76001.76001.76001.7600-
28 Dec 20231.74001.78001.74001.78001.7800-
27 Dec 20231.77001.77001.77001.77001.7700-
22 Dec 20231.77001.77001.75001.75001.7500-
21 Dec 20231.77001.77001.71001.71001.7100-
20 Dec 20231.77001.77001.71001.71001.7100-
19 Dec 20231.77001.78001.77001.78001.7800-
18 Dec 20231.77001.77001.72001.72001.7200-
15 Dec 20231.77001.77001.77001.77001.7700-
14 Dec 20231.80001.80001.71001.71001.7100-
13 Dec 20231.80001.80001.71001.71001.7100-
12 Dec 20231.80001.80001.71001.71001.7100-
11 Dec 20231.80001.80001.71001.71001.7100-
08 Dec 20231.77001.82001.77001.82001.8200-
07 Dec 20231.79001.79001.70001.70001.7000-
06 Dec 20231.77001.77001.74001.74001.7400-
05 Dec 20231.77001.78001.77001.78001.7800-
04 Dec 20231.77001.77001.77001.77001.7700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...