Advertisement
Pantaflix AG (PAL.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:36PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 152 |
| Nov 15, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Nov 14, 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | 1.2600 | 250 |
| Nov 13, 2024 | 1.2400 | 1.2600 | 1.2400 | 1.2600 | 1.2600 | 6,417 |
| Nov 12, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Nov 11, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Nov 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 07, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Nov 06, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Nov 05, 2024 | 1.2500 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 2,215 |
| Nov 04, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Nov 01, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1,434 |
| Oct 31, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 464 |
| Oct 30, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 29, 2024 | 1.3100 | 1.3400 | 1.3000 | 1.3000 | 1.3000 | 9,988 |
| Oct 28, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 3 |
| Oct 25, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Oct 24, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Oct 23, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 4 |
| Oct 22, 2024 | 1.2600 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 2,728 |
| Oct 21, 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 4,706 |
| Oct 18, 2024 | 1.3000 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 2,000 |
| Oct 17, 2024 | 1.3100 | 1.3200 | 1.3100 | 1.3100 | 1.3100 | 4,000 |
| Oct 16, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 15, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 14, 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 1,000 |
| Oct 11, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 10, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 09, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 08, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Oct 07, 2024 | 1.2400 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 660 |
| Oct 04, 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| Oct 03, 2024 | 1.3400 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 2,331 |
| Oct 02, 2024 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | 1.3700 | 2,169 |
| Oct 01, 2024 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | 1.2900 | 12 |
| Sep 30, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 2,000 |
| Sep 27, 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 9 |
| Sep 26, 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3700 | 78 |
| Sep 25, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Sep 24, 2024 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | 1.4300 | 1,800 |
| Sep 23, 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1,200 |
| Sep 20, 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1,000 |
| Sep 19, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Sep 18, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.4000 | 1.4000 | 529 |
| Sep 17, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Sep 16, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 13, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 12, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 11, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Sep 10, 2024 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1 |
| Sep 09, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 06, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 05, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Sep 04, 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 6 |
| Sep 03, 2024 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | 1.3900 | 2,000 |
| Sep 02, 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 6 |
| Aug 30, 2024 | 1.4300 | 1.4700 | 1.4300 | 1.4700 | 1.4700 | 127 |
| Aug 29, 2024 | 1.6000 | 1.6000 | 1.4400 | 1.4400 | 1.4400 | 4,260 |
| Aug 28, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| Aug 27, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.5300 | 1.5300 | 3,618 |
| Aug 26, 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4400 | 1.4400 | 1,000 |
| Aug 23, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.4700 | 1.4700 | 6,422 |
| Aug 22, 2024 | 1.4000 | 1.5300 | 1.4000 | 1.4700 | 1.4700 | 3,532 |
| Aug 21, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Aug 20, 2024 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 6 |
| Aug 19, 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 625 |
| Aug 16, 2024 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 2,000 |
| Aug 15, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 14, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Aug 13, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 4,500 |
| Aug 12, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 09, 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 1,300 |
| Aug 08, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Aug 07, 2024 | 1.2400 | 1.2800 | 1.2400 | 1.2800 | 1.2800 | 11,264 |
| Aug 06, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Aug 05, 2024 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 130 |
| Aug 02, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Aug 01, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Jul 31, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 30, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 29, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jul 26, 2024 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | 1.3600 | 3,438 |
| Jul 25, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jul 24, 2024 | 1.4300 | 1.4300 | 1.2400 | 1.3000 | 1.3000 | 5,651 |
| Jul 23, 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4100 | 1.4100 | 3,330 |
| Jul 22, 2024 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | 1.5900 | 17 |
| Jul 19, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 18, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jul 17, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Jul 16, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jul 15, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Jul 12, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jul 11, 2024 | 1.5700 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 25 |
| Jul 10, 2024 | 1.6100 | 1.6200 | 1.6100 | 1.6200 | 1.6200 | 881 |
| Jul 09, 2024 | 1.6100 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 54 |
| Jul 08, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Jul 05, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jul 04, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jul 03, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 416 |
| Jul 02, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.