Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Pax Global Technology Ltd (P8X.BE)

0.5230
-0.0020
(-0.38%)
As of 8:03:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.52300.52300.52300.52300.5230-
May 6, 20250.52500.52500.52500.52500.5250-
May 5, 20250.51800.51800.51800.51800.5180-
May 2, 20250.51400.51400.51400.51400.5140-
Apr 30, 20250.51100.51100.51100.51100.5110-
Apr 29, 20250.50600.50600.50600.50600.5060-
Apr 28, 20250.51000.51000.51000.51000.5100-
Apr 25, 20250.51100.51100.51100.51100.5110-
Apr 24, 20250.51100.51100.51100.51100.5110-
Apr 23, 20250.50700.50700.50700.50700.5070-
Apr 22, 20250.49450.49450.49450.49450.4945-
Apr 17, 20250.47650.47650.47650.47650.4765-
Apr 16, 20250.47250.47250.47250.47250.4725-
Apr 15, 20250.47850.47850.47850.47850.4785-
Apr 14, 20250.47350.47350.47350.47350.4735-
Apr 11, 20250.47350.47350.47350.47350.4735-
Apr 10, 20250.47150.47150.47150.47150.4715-
Apr 9, 20250.45850.45850.45850.45850.4585-
Apr 8, 20250.46600.46600.46600.46600.4660-
Apr 7, 20250.47050.47050.47050.47050.4705-
Apr 4, 20250.54300.54300.54300.54300.5430-
Apr 3, 20250.54500.54500.54500.54500.5450-
Apr 2, 20250.56600.56600.56600.56600.5660-
Apr 1, 20250.56200.56200.56200.56200.5620-
Mar 31, 20250.55300.55300.55300.55300.5530-
Mar 28, 20250.56300.56300.56300.56300.5630-
Mar 27, 20250.56500.56500.56500.56500.5650-
Mar 26, 20250.56200.56200.56200.56200.5620-
Mar 25, 20250.56500.56500.56500.56500.5650-
Mar 24, 20250.55900.55900.55900.55900.5590-
Mar 21, 20250.56700.56700.56700.56700.5670-
Mar 20, 20250.58300.58300.58300.58300.5830-
Mar 19, 20250.59400.59400.59400.59400.5940-
Mar 18, 20250.60000.60000.60000.60000.6000-
Mar 17, 20250.59600.59600.59600.59600.5960-
Mar 14, 20250.59500.59500.59500.59500.5950-
Mar 13, 20250.59900.59900.59900.59900.5990-
Mar 12, 20250.60000.60000.60000.60000.6000-
Mar 11, 20250.59500.59500.59500.59500.5950-
Mar 10, 20250.59000.59000.59000.59000.5900-
Mar 7, 20250.58400.58400.58400.58400.5840-
Mar 6, 20250.59400.59400.59400.59400.5940-
Mar 5, 20250.58100.58100.58100.58100.5810-
Mar 4, 20250.57700.57700.57700.57700.5770-
Mar 3, 20250.58400.58400.58400.58400.5840-
Feb 28, 20250.58100.58100.58100.58100.5810-
Feb 27, 20250.60200.60200.60200.60200.6020-
Feb 26, 20250.60800.60800.60800.60800.6080-
Feb 25, 20250.60300.60300.60300.60300.6030-
Feb 24, 20250.61700.61700.61700.61700.6170-
Feb 21, 20250.62100.62100.62100.62100.6210-
Feb 20, 20250.61700.61700.61700.61700.6170-
Feb 19, 20250.62300.62300.62300.62300.6230-
Feb 18, 20250.61100.61100.61100.61100.6110-
Feb 17, 20250.60400.60400.60400.60400.6040-
Feb 14, 20250.58200.58200.58200.58200.5820-
Feb 13, 20250.58500.58500.58500.58500.5850-
Feb 12, 20250.59400.59400.59400.59400.5940-
Feb 11, 20250.59300.59300.59300.59300.5930-
Feb 10, 20250.59600.59600.59600.59600.5960-
Feb 7, 20250.58800.58800.58800.58800.5880-
Feb 6, 20250.58800.58800.58800.58800.5880-
Feb 5, 20250.57900.57900.57900.57900.5790-
Feb 4, 20250.58400.58400.57900.57900.57901,110
Feb 3, 20250.58000.58000.58000.58000.5800-
Jan 31, 20250.56900.57000.56900.57000.57002,000
Jan 30, 20250.56800.56800.56800.56800.5680-
Jan 29, 20250.57300.57300.57300.57300.5730-
Jan 28, 20250.56900.56900.56900.56900.5690-
Jan 27, 20250.58300.58300.58300.58300.5830-
Jan 24, 20250.57300.57300.57300.57300.5730-
Jan 23, 20250.57100.60200.57100.60200.60203,000
Jan 22, 20250.57300.57300.57300.57300.5730-
Jan 21, 20250.58700.58700.58700.58700.5870-
Jan 20, 20250.59100.59100.59100.59100.5910-
Jan 17, 20250.59800.59800.59800.59800.5980-
Jan 16, 20250.59200.59200.59200.59200.5920-
Jan 15, 20250.59500.59500.59500.59500.5950-
Jan 14, 20250.59700.59700.59700.59700.5970-
Jan 13, 20250.58500.58500.58500.58500.5850-
Jan 10, 20250.59400.59400.59400.59400.5940-
Jan 9, 20250.57800.57800.57800.57800.5780-
Jan 8, 20250.58000.58000.58000.58000.5800-
Jan 7, 20250.58900.58900.58900.58900.5890-
Jan 6, 20250.59300.59300.59300.59300.5930-
Jan 3, 20250.58600.58600.58600.58600.5860-
Jan 2, 20250.56700.56700.56700.56700.5670-
Dec 30, 20240.64200.64200.64200.64200.64202,500
Dec 27, 20240.61800.61800.61800.61800.6180-
Dec 23, 20240.60400.60400.60400.60400.6040-
Dec 20, 20240.60300.60300.60300.60300.6030-
Dec 19, 20240.61000.61000.61000.61000.6100-
Dec 18, 20240.61400.61400.61400.61400.6140-
Dec 17, 20240.61000.61000.61000.61000.6100-
Dec 16, 20240.60900.60900.60900.60900.6090-
Dec 13, 20240.61500.61500.61500.61500.6150-
Dec 12, 20240.61500.61500.61500.61500.6150-
Dec 11, 20240.63100.63100.63100.63100.6310-
Dec 10, 20240.61900.61900.61900.61900.6190-
Dec 9, 20240.62200.62200.62200.62200.6220-
Dec 6, 20240.63300.63300.63300.63300.6330-
Dec 5, 20240.64100.64100.64100.64100.6410-
Dec 4, 20240.63400.63400.63400.63400.6340-
Dec 3, 20240.63000.63000.63000.63000.6300-
Dec 2, 20240.63200.63200.63200.63200.6320-
Nov 29, 20240.61400.61400.61400.61400.6140-
Nov 28, 20240.60500.60500.60500.60500.6050-
Nov 27, 20240.59700.59700.59700.59700.5970-
Nov 26, 20240.58900.58900.58900.58900.5890-
Nov 25, 20240.58900.58900.58900.58900.5890-
Nov 22, 20240.57900.57900.57900.57900.5790-
Nov 21, 20240.59200.59200.59200.59200.5920-
Nov 20, 20240.57800.57800.57800.57800.5780-
Nov 19, 20240.57900.57900.57900.57900.5790-
Nov 18, 20240.57700.57700.57700.57700.5770-
Nov 15, 20240.59400.59400.59400.59400.5940-
Nov 14, 20240.59800.59800.59800.59800.5980-
Nov 13, 20240.60200.60200.59900.59900.59902,500
Nov 12, 20240.60400.60400.60400.60400.6040-
Nov 11, 20240.60200.60200.60200.60200.6020-
Nov 8, 20240.59900.59900.59900.59900.5990-
Nov 7, 20240.60500.60500.60500.60500.6050-
Nov 6, 20240.59500.59500.59500.59500.5950-
Nov 5, 20240.59400.59400.59400.59400.5940-
Nov 4, 20240.59300.59300.59300.59300.5930-
Nov 1, 20240.60600.60600.60600.60600.6060-
Oct 31, 20240.59600.59600.59600.59600.5960-
Oct 30, 20240.59600.59600.59600.59600.5960-
Oct 29, 20240.60500.60500.60500.60500.6050-
Oct 28, 20240.60700.60700.60700.60700.6070-
Oct 25, 20240.60000.60000.60000.60000.6000-
Oct 24, 20240.60200.60200.60200.60200.6020-
Oct 23, 20240.61800.61800.61800.61800.6180-
Oct 22, 20240.62200.62200.62200.62200.6220-
Oct 21, 20240.62000.62000.62000.62000.6200-
Oct 18, 20240.61600.61600.61600.61600.6160-
Oct 17, 20240.62200.62200.62200.62200.6220-
Oct 16, 20240.61900.61900.61900.61900.6190-
Oct 15, 20240.63800.63800.63800.63800.6380-
Oct 14, 20240.62600.62600.62600.62600.6260-
Oct 11, 20240.61700.61700.61700.61700.6170-
Oct 10, 20240.62200.62200.62200.62200.6220-
Oct 9, 20240.59700.59700.59700.59700.5970-
Oct 8, 20240.61200.61200.61200.61200.6120-
Oct 7, 20240.63600.63600.63600.63600.6360-
Oct 4, 20240.60000.60000.60000.60000.6000-
Oct 3, 20240.59800.59800.59800.59800.5980-
Oct 2, 20240.59500.59500.59500.59500.5950-
Oct 1, 20240.57200.57200.57200.57200.5720-
Sep 30, 20240.58600.58600.58600.58600.5860-
Sep 27, 20240.55600.55600.55600.55600.5560-
Sep 26, 20240.54900.54900.54900.54900.5490-
Sep 25, 20240.53900.53900.53900.53900.5390-
Sep 24, 20240.54600.54600.54600.54600.5460-
Sep 23, 20240.52400.52400.52400.52400.5240-
Sep 20, 20240.51200.51200.51200.51200.5120-
Sep 19, 20240.52100.52100.52100.52100.5210-
Sep 18, 20240.52400.52400.52400.52400.5240-
Sep 17, 20240.52600.52600.52600.52600.5260-
Sep 16, 20240.52000.52000.52000.52000.5200-
Sep 13, 20240.51300.51300.51300.51300.5130-
Sep 12, 20240.50900.50900.50900.50900.5090-
Sep 11, 20240.50700.50700.50700.50700.5070-
Sep 10, 20240.49550.49550.49550.49550.4955-
Sep 9, 2024 0.027211199 Dividend
Sep 9, 20240.50300.50300.50300.50300.5030-
Sep 6, 20240.48000.48000.48000.48000.2400-
Sep 5, 20240.51400.51400.51400.51400.2570-
Sep 4, 20240.51500.51500.51500.51500.2575-
Sep 3, 20240.51700.51700.51700.51700.2585-
Sep 2, 20240.51200.51200.51200.51200.2560-
Aug 30, 20240.51500.51500.51500.51500.2575-
Aug 29, 20240.50800.50800.50800.50800.2540-
Aug 28, 20240.50500.50500.50500.50500.2525-
Aug 27, 20240.50600.50600.50600.50600.2530-
Aug 26, 20240.50800.50800.50800.50800.2540-
Aug 23, 20240.49550.49550.49550.49550.2477-
Aug 22, 20240.49350.49350.49350.49350.2467-
Aug 21, 20240.49850.49850.49850.49850.2492-
Aug 20, 20240.47750.47750.47750.47750.2387-
Aug 19, 20240.47550.47550.47550.47550.2377-
Aug 16, 20240.47850.47850.47850.47850.2393-
Aug 15, 20240.46500.46500.46500.46500.2325-
Aug 14, 20240.46900.46900.46900.46900.2345-
Aug 13, 20240.48150.48150.48150.48150.2407-
Aug 12, 20240.48200.48200.48200.48200.2410-
Aug 9, 20240.47300.47300.47300.47300.2365-
Aug 8, 20240.46700.46700.46700.46700.2335-
Aug 7, 20240.47250.47250.47250.47250.2362-
Aug 6, 20240.46100.46100.46100.46100.2305-
Aug 5, 20240.44950.44950.44950.44950.2247-
Aug 2, 20240.47350.47350.47350.47350.2368-
Aug 1, 20240.49300.49300.49300.49300.2465-
Jul 31, 20240.50400.50400.50400.50400.2520-
Jul 30, 20240.49100.49100.49100.49100.2455-
Jul 29, 20240.49950.49950.49950.49950.2498-
Jul 26, 20240.50900.50900.50900.50900.2545-
Jul 25, 20240.51500.51500.51500.51500.2575-
Jul 24, 20240.52600.52600.52600.52600.2630-
Jul 23, 20240.52600.52600.52600.52600.2630-
Jul 22, 20240.52600.52600.52600.52600.2630-
Jul 19, 20240.52700.52700.52700.52700.2635-
Jul 18, 20240.52000.52000.52000.52000.2600-
Jul 17, 20240.52800.52800.52800.52800.2640-
Jul 16, 20240.53700.53700.53700.53700.2685-
Jul 15, 20240.55100.55100.55100.55100.2755-
Jul 12, 20240.55100.55100.55100.55100.2755-
Jul 11, 20240.55000.55000.55000.55000.2750-
Jul 10, 20240.55300.55300.55300.55300.2765-
Jul 9, 20240.56000.56000.56000.56000.2800-
Jul 8, 20240.55500.55500.55500.55500.2775-
Jul 5, 20240.55800.55800.55800.55800.2790-
Jul 4, 20240.57200.57200.57200.57200.2860-
Jul 3, 20240.57000.57000.57000.57000.2850-
Jul 2, 20240.56900.56900.56900.56900.2845-
Jul 1, 20240.66500.66500.66500.66500.3325-
Jun 28, 20240.68500.68500.68500.68500.3425-
Jun 27, 20240.68200.68200.68200.68200.3410-
Jun 26, 20240.68700.68700.68700.68700.3435-
Jun 25, 20240.68200.68200.68200.68200.3410-
Jun 24, 20240.67700.67700.67700.67700.3385-
Jun 21, 20240.69400.69400.69400.69400.3470-
Jun 20, 20240.68100.68100.68100.68100.3405-
Jun 19, 20240.68400.68400.68400.68400.3420-
Jun 18, 20240.66900.66900.66900.66900.3345-
Jun 17, 20240.67300.67300.67300.67300.3365-
Jun 14, 20240.67200.67200.67200.67200.3360-
Jun 13, 20240.67100.67100.67100.67100.3355-
Jun 12, 20240.67600.67600.67600.67600.3380-
Jun 11, 20240.67100.67100.67100.67100.3355-
Jun 10, 20240.68000.68000.68000.68000.3400-
Jun 7, 20240.67800.67800.67800.67800.3390-
Jun 6, 20240.67900.67900.67900.67900.3395-
Jun 5, 20240.67600.67600.67600.67600.3380-
Jun 4, 20240.67900.67900.67900.67900.3395-
Jun 3, 2024 0.0260774 Dividend
Jun 3, 20240.67400.67400.67400.67400.3370-
May 31, 20240.70400.70400.70400.70400.2370-
May 30, 20240.69400.69400.69400.69400.2336-
May 29, 20240.69900.69900.69900.69900.2353-
May 28, 20240.71200.71200.71200.71200.2397-
May 27, 20240.70100.70100.70100.70100.2360-
May 24, 20240.71900.71900.71900.71900.2420-
May 23, 20240.72300.72300.72300.72300.2434-
May 22, 20240.72600.72600.72600.72600.2444-
May 21, 20240.71500.71500.71500.71500.2407-
May 20, 20240.72200.76000.72200.76000.255911,700
May 17, 20240.71600.71600.71600.71600.2410-
May 16, 20240.73700.73700.73700.73700.2481-
May 15, 20240.77200.77200.77200.77200.2599-
May 14, 20240.75300.75300.75300.75300.2535-
May 13, 20240.75500.75500.75500.75500.2542-
May 10, 20240.74700.74700.74700.74700.2515-
May 9, 20240.75600.75600.75600.75600.2545-
May 8, 20240.75500.75500.75500.75500.2542-
May 7, 20240.75000.75000.75000.75000.2525-

Related Tickers

SACI.PA Fiducial Office Solutions
27.40
0.00%
 
PRIC-B.ST Pricer AB (publ)
5.73
-0.17%
 
6593.TWO Taiwan Numerical Powers Co., Ltd.
42.80
+0.35%
 
5438.TWO Teco Image Systems Co., Ltd.
20.15
-1.47%
 
4503.TWO Gold Rain Enterprises Corp.
52.50
+2.14%
 
6160.TWO Cipherlab Co.,Ltd.
21.35
+5.17%
 
8114.TW Posiflex Technology, Inc.
270.00
0.00%
 
5258.TW Castles Technology Co., Ltd.
68.70
+0.59%
 
2427.TW Mercuries Data Systems Ltd.
25.15
-0.59%