Australia markets open in 5 hours 52 minutes

PATRIZIA SE (PAT.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
7.80-0.19 (-2.38%)
As of 08:09AM CEST. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 20247.807.807.807.807.8060
04 June 20247.997.997.997.997.99-
03 June 20248.138.138.128.128.12150
31 May 20248.098.098.048.048.04-
30 May 20248.098.148.098.148.1460
29 May 20248.418.418.418.418.41-
28 May 20248.378.378.378.378.37-
27 May 20248.238.518.188.518.5130
24 May 20248.178.178.178.178.17-
23 May 20248.388.388.178.178.172,000
22 May 20248.348.488.338.488.48300
21 May 20248.518.518.438.438.43-
20 May 20248.298.298.298.298.29-
17 May 20248.368.428.198.198.191,840
16 May 20248.518.538.518.538.53-
15 May 20248.518.518.458.488.481,000
14 May 20248.758.758.548.548.54-
13 May 20248.638.758.638.758.75-
10 May 20248.698.728.698.728.72-
09 May 20248.628.788.628.788.78-
08 May 20248.928.928.928.928.92-
07 May 20248.728.918.728.918.9180
06 May 20248.528.558.528.558.55-
03 May 20248.408.408.408.408.40-
02 May 20248.298.298.298.298.29-
30 Apr 20248.058.378.058.378.37-
29 Apr 20247.887.907.887.907.90-
26 Apr 20247.857.877.857.877.87-
25 Apr 20247.777.827.777.827.82-
24 Apr 20248.018.018.008.008.00950
23 Apr 20248.028.028.028.028.02-
22 Apr 20247.998.147.998.148.14100
19 Apr 20247.857.857.857.857.85-
18 Apr 20248.018.017.957.957.9580
17 Apr 20247.907.907.907.907.90-
16 Apr 20248.078.207.877.877.87540
15 Apr 20248.548.548.458.458.45-
12 Apr 20248.748.858.748.858.85-
11 Apr 20248.588.698.588.698.69120
10 Apr 20248.838.838.838.838.83-
09 Apr 20248.818.818.768.768.76-
08 Apr 20248.708.808.708.808.8060
05 Apr 20248.528.718.528.718.71405
04 Apr 20248.398.668.398.668.66230
03 Apr 20248.298.408.298.408.40100
02 Apr 20248.538.648.288.288.28-
28 Mar 20248.608.718.608.608.60100
27 Mar 20248.518.608.518.608.60-
26 Mar 20248.488.518.488.518.51-
25 Mar 20248.448.478.448.478.47-
22 Mar 20248.348.498.348.498.49-
21 Mar 20248.238.408.238.408.401,000
20 Mar 20248.038.178.038.178.172,000
19 Mar 20248.098.118.068.118.1175
18 Mar 20247.907.907.897.897.89-
15 Mar 20248.028.038.018.018.01-
14 Mar 20248.028.158.028.158.15-
13 Mar 20247.988.047.988.038.03-
12 Mar 20247.887.887.887.887.88-
11 Mar 20247.677.757.677.757.75-
08 Mar 20247.767.767.767.767.76-
07 Mar 20247.537.777.537.777.77-
06 Mar 20247.507.667.507.667.66-
05 Mar 20247.397.517.397.517.51-
04 Mar 20247.387.417.347.347.3475
01 Mar 20247.447.497.407.407.40130
29 Feb 20248.168.167.407.447.441,000
28 Feb 20248.118.117.928.008.00-
27 Feb 20247.518.067.518.068.06100
26 Feb 20247.417.417.357.357.35-
23 Feb 20247.577.577.427.427.421,000
22 Feb 20247.587.667.587.667.66-
21 Feb 20247.567.657.567.657.65-
20 Feb 20247.717.777.717.717.71-
19 Feb 20247.657.777.657.747.74-
16 Feb 20247.547.617.507.617.61200
15 Feb 20247.307.417.307.417.413
14 Feb 20247.287.287.167.267.2660
13 Feb 20247.407.407.397.397.39-
12 Feb 20247.367.427.367.427.42100
09 Feb 20247.557.617.527.527.52-
08 Feb 20247.507.577.507.547.54-
07 Feb 20247.917.917.917.917.91-
06 Feb 20247.857.867.847.847.84-
05 Feb 20248.088.088.068.068.06-
02 Feb 20247.997.997.997.997.99-
01 Feb 20248.018.047.847.967.961,144
31 Jan 20247.557.817.557.817.81-
30 Jan 20247.667.797.667.767.76-
29 Jan 20247.637.637.627.627.62-
26 Jan 20247.837.837.727.737.7350
25 Jan 20247.817.937.817.937.93150
24 Jan 20247.867.897.867.897.89-
23 Jan 20247.957.957.927.927.92-
22 Jan 20248.048.047.987.987.98-
19 Jan 20248.008.068.008.068.06-
18 Jan 20247.978.057.978.058.05-
17 Jan 20248.018.028.018.028.02100
16 Jan 20248.118.118.008.008.001,150
15 Jan 20248.228.228.088.088.08588
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...