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

Stuttgart - Delayed Quote EUR

PAION AG (PA8.SG)

Compare
0.0170
0.0000
(0.00%)
At close: April 14 at 9:55:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.01700.01700.01700.01700.01701
Apr 11, 20250.01820.02100.01700.01700.017075
Apr 10, 20250.01820.01820.01820.01820.0182-
Apr 9, 20250.01960.02180.01700.01700.01704,267
Apr 8, 20250.01960.01960.01960.01960.0196-
Apr 7, 20250.01960.01960.01960.01960.0196-
Apr 4, 20250.01960.01960.01960.01960.0196-
Apr 3, 20250.01940.01960.01940.01960.0196-
Apr 2, 20250.01960.01960.01940.01940.0194-
Apr 1, 20250.01960.01960.01960.01960.0196-
Mar 31, 20250.01960.01960.01960.01960.01962
Mar 28, 20250.01960.01960.01960.01960.0196-
Mar 27, 20250.01960.01960.01940.01940.019450
Mar 26, 20250.02420.02420.01920.01960.0196292
Mar 25, 20250.01920.02420.01920.02420.0242-
Mar 24, 20250.01920.02420.01920.02420.02421
Mar 21, 20250.01420.01960.01420.01960.0196200
Mar 20, 20250.01900.01940.01900.01940.0194-
Mar 19, 20250.01880.01900.01340.01340.0134-
Mar 18, 20250.01880.01880.01880.01880.0188-
Mar 17, 20250.01340.01340.01340.01340.01342
Mar 14, 20250.01400.01400.01340.01340.0134-
Mar 13, 20250.01400.01400.01400.01400.0140-
Mar 12, 20250.01400.01700.01400.01400.0140193
Mar 11, 20250.01400.01700.01400.01600.0160941
Mar 10, 20250.01400.01700.01400.01700.01701
Mar 7, 20250.01400.01800.01400.01400.0140-
Mar 6, 20250.01400.01400.01400.01400.0140160
Mar 5, 20250.01400.01400.01400.01400.01402,300
Mar 4, 20250.01400.01640.01080.01400.014044
Mar 3, 20250.01080.01460.01080.01460.014610,040
Feb 28, 20250.01140.01140.01120.01120.011210,000
Feb 27, 20250.01240.01240.01140.01240.01244
Feb 26, 20250.01280.01280.01240.01240.0124-
Feb 25, 20250.01280.01280.01280.01280.0128-
Feb 24, 20250.01280.01280.01280.01280.01281
Feb 21, 20250.01360.01360.01280.01280.0128-
Feb 20, 20250.01400.01400.01400.01400.01401,000
Feb 19, 20250.02000.02560.01400.01400.014050
Feb 18, 20250.01820.02560.01820.02560.0256320
Feb 17, 20250.01240.02000.01240.01820.018254
Feb 14, 20250.01320.01320.01240.01240.0124443
Feb 13, 20250.01320.01320.01320.01320.0132350
Feb 12, 20250.01320.01320.01320.01320.0132358
Feb 11, 20250.01320.01320.01320.01320.0132-
Feb 10, 20250.01220.01500.01180.01240.01241,372
Feb 7, 20250.01220.01500.01220.01220.012217
Feb 6, 20250.01120.01220.01120.01220.012290
Feb 5, 20250.01600.01600.01120.01120.0112-
Feb 4, 20250.01600.01600.01600.01600.0160-
Feb 3, 20250.01600.01600.01600.01600.01602
Jan 31, 20250.01600.01900.01600.01600.0160-
Jan 30, 20250.01600.01600.01600.01600.0160-
Jan 29, 20250.01520.02140.01520.02000.0200-
Jan 28, 20250.01520.02140.01520.01520.0152-
Jan 27, 20250.01520.02140.01520.01520.01522
Jan 24, 20250.01520.01520.01520.01520.0152-
Jan 23, 20250.01520.01520.01520.01520.0152-
Jan 22, 20250.01520.01520.01520.01520.0152100
Jan 21, 20250.01840.02300.01520.01520.015231
Jan 20, 20250.02020.02020.01840.01840.0184-
Jan 17, 20250.02020.02020.02020.02020.0202-
Jan 16, 20250.02020.02020.02020.02020.0202130
Jan 15, 20250.02020.02020.02020.02020.0202-
Jan 14, 20250.02020.02020.01160.02020.0202-
Jan 13, 20250.02020.02400.02020.02020.02022
Jan 10, 20250.02260.02260.02000.02000.0200577
Jan 9, 20250.02400.02400.02400.02400.0240100
Jan 8, 20250.02400.02400.02400.02400.0240121
Jan 7, 20250.02400.02400.02400.02400.0240400
Jan 6, 20250.02400.02400.02400.02400.02401
Jan 3, 20250.01820.02500.01820.02400.0240150
Jan 2, 20250.01120.01500.01120.01500.0150-
Dec 30, 20240.00980.01120.00980.01120.01127
Dec 27, 20240.00980.01000.00980.01000.0100283
Dec 23, 20240.00980.00980.00980.00980.009867
Dec 20, 20240.01020.01300.00940.00960.009665
Dec 19, 20240.01000.01440.01000.01000.0100-
Dec 18, 20240.01120.01120.01020.01020.0102-
Dec 17, 20240.01120.01500.01100.01120.0112100
Dec 16, 20240.01040.01120.01020.01120.01122
Dec 13, 20240.01020.01040.01020.01040.0104-
Dec 12, 20240.01220.01940.01220.01220.01221,500
Dec 11, 20240.01220.01580.01220.01220.0122-
Dec 10, 20240.01940.01940.01940.01940.019415
Dec 9, 20240.01940.01940.01940.01940.01941
Dec 6, 20240.02000.02480.01940.01940.0194600
Dec 5, 20240.01760.02000.01760.02000.0200200
Dec 4, 20240.01020.01880.01020.01880.0188-
Dec 3, 20240.00620.01020.00620.01020.0102-
Dec 2, 20240.00620.01000.00600.00600.00602
Nov 29, 20240.00600.00620.00600.00620.0062-
Nov 28, 20240.00600.00600.00020.00600.0060-
Nov 27, 20240.00600.00600.00600.00600.0060-
Nov 26, 20240.00600.00620.00600.00600.0060-
Nov 25, 20240.00620.00620.00020.00620.00623
Nov 22, 20240.00620.00620.00600.00600.006080
Nov 21, 20240.00640.00760.00600.00600.0060-
Nov 20, 20240.00640.00640.00020.00640.0064-
Nov 19, 20240.00640.00640.00640.00640.0064200
Nov 18, 20240.00640.00640.00020.00640.00641
Nov 15, 20240.00640.00640.00640.00640.0064-
Nov 14, 20240.00640.00640.00640.00640.0064-
Nov 13, 20240.00640.00640.00640.00640.0064-
Nov 12, 20240.00640.00640.00640.00640.0064-
Nov 11, 20240.00640.00640.00640.00640.0064101
Nov 8, 20240.00640.00820.00640.00640.00641,190
Nov 7, 20240.00640.00880.00620.00700.00705
Nov 6, 20240.00740.01000.00640.00880.0088104
Nov 5, 20240.01020.01020.00740.00740.0074-
Nov 4, 20240.01020.01020.01020.01020.01021
Nov 1, 20240.01020.01320.01020.01020.0102-
Oct 31, 20240.01020.01020.01020.01020.0102100
Oct 30, 20240.01020.01320.01020.01020.0102-
Oct 29, 20240.01660.01660.01020.01020.0102100
Oct 28, 20240.01900.01900.01660.01900.0190404
Oct 25, 20240.01900.01900.01900.01900.0190284
Oct 24, 20240.01900.01900.01900.01900.0190120
Oct 23, 20240.01900.01900.01900.01900.0190-
Oct 22, 20240.01900.01900.01900.01900.0190-
Oct 21, 20240.01720.01720.01720.01720.0172824
Oct 18, 20240.01820.02000.01800.01800.0180-
Oct 17, 20240.01640.01640.01640.01640.0164-
Oct 16, 20240.02140.02240.01640.01640.01641,400
Oct 15, 20240.02100.02140.02000.02140.0214-
Oct 14, 20240.02220.02220.02100.02100.0210506
Oct 11, 20240.02220.02500.02220.02220.0222-
Oct 10, 20240.02220.02220.02220.02220.0222504
Oct 9, 20240.02200.02220.02200.02220.0222-
Oct 8, 20240.02200.02200.02200.02200.0220358
Oct 7, 20240.02200.02500.02200.02200.02202
Oct 4, 20240.02200.02500.02200.02200.0220-
Oct 3, 20240.02200.02500.02200.02200.0220-
Oct 2, 20240.02020.02500.02020.02200.0220473
Oct 1, 20240.01880.02020.01880.02020.0202-
Sep 30, 20240.02220.02500.02220.02220.022275
Sep 27, 20240.02220.02500.02220.02220.0222-
Sep 26, 20240.02220.02220.02220.02220.0222-
Sep 25, 20240.02220.02220.02200.02220.02224,466
Sep 24, 20240.02220.02220.02220.02220.0222-
Sep 23, 20240.02220.02500.02220.02220.0222216
Sep 20, 20240.02220.02220.02220.02220.0222-
Sep 19, 20240.02220.02500.02220.02220.0222-
Sep 18, 20240.02220.02220.02220.02220.02222,000
Sep 17, 20240.02220.02500.02220.02400.0240-
Sep 16, 20240.02220.02600.02220.02400.0240779
Sep 13, 20240.02400.02400.02400.02400.0240-
Sep 12, 20240.02220.02220.02220.02220.0222-
Sep 11, 20240.02780.02780.02480.02480.0248-
Sep 10, 20240.02880.02880.01540.02780.0278540
Sep 9, 20240.03020.03020.01780.02880.0288237
Sep 6, 20240.03020.03020.03020.03020.0302-
Sep 5, 20240.03020.03920.03020.03020.0302-
Sep 4, 20240.03040.03500.03040.03040.0304100
Sep 3, 20240.03080.03940.03080.03080.0308100
Sep 2, 20240.03020.03040.03000.03000.0300-
Aug 30, 20240.03020.03040.03020.03020.0302-
Aug 29, 20240.03320.04020.03320.04020.0402-
Aug 28, 20240.03120.05000.03120.04960.04965,000
Aug 27, 20240.02960.05500.02960.03140.031425,000
Aug 26, 20240.02680.04500.02680.04500.045090,335
Aug 23, 20240.02660.02660.02640.02660.02666,000
Aug 22, 20240.02260.03020.02260.03020.0302579
Aug 21, 20240.02120.02620.02120.02620.0262445
Aug 20, 20240.02120.02800.02120.02420.0242400
Aug 19, 20240.02520.02760.02020.02420.02421
Aug 16, 20240.02060.02880.02060.02520.0252607
Aug 15, 20240.02060.02320.02060.02320.0232-
Aug 14, 20240.02060.02420.02060.02420.0242-
Aug 13, 20240.02700.03080.02060.02220.0222161
Aug 12, 20240.02300.02300.02300.02300.0230-
Aug 9, 20240.02600.02640.01380.02300.02301
Aug 8, 20240.02620.02800.02600.02600.0260-
Aug 7, 20240.02620.02800.02620.02620.02622,738
Aug 6, 20240.02060.02600.02060.02600.0260-
Aug 5, 20240.02200.02320.01460.02040.0204-
Aug 2, 20240.02700.02900.01560.02400.0240-
Aug 1, 20240.02800.03140.02700.02700.0270-
Jul 31, 20240.02500.03000.01560.01560.0156-
Jul 30, 20240.02500.02740.01260.02500.0250500
Jul 29, 20240.02500.03100.02500.02500.0250-
Jul 26, 20240.02500.03000.02500.02500.0250500
Jul 25, 20240.02220.02600.02220.02500.0250-
Jul 24, 20240.02220.02600.02220.02600.0260754
Jul 23, 20240.02220.02600.02220.02220.0222-
Jul 22, 20240.02220.02220.02220.02220.0222-
Jul 19, 20240.02220.02220.02220.02220.022211
Jul 18, 20240.02220.02220.02220.02220.0222-
Jul 17, 20240.02220.02800.02220.02800.028011
Jul 16, 20240.02220.02800.02220.02220.0222-
Jul 15, 20240.02220.02740.02200.02200.0220-
Jul 12, 20240.02220.02860.02220.02420.02422,108
Jul 11, 20240.02220.02220.02220.02220.02223,360
Jul 10, 20240.02220.02220.02220.02220.0222700
Jul 9, 20240.02220.03000.02220.03000.0300627
Jul 8, 20240.02400.03500.02200.02260.0226-
Jul 5, 20240.02400.02400.02220.02400.0240127
Jul 4, 20240.02400.02400.02400.02400.0240-
Jul 3, 20240.02400.02920.02400.02580.0258156
Jul 2, 20240.02420.02780.02420.02420.024251
Jul 1, 20240.02700.02700.01460.02400.0240105
Jun 28, 20240.02700.02700.02700.02700.0270-
Jun 27, 20240.02320.02820.01700.02700.02703,710
Jun 26, 20240.02120.02220.02120.02220.02224,382
Jun 25, 20240.02120.02400.02120.02400.0240-
Jun 24, 20240.02120.02120.02120.02120.0212300
Jun 21, 20240.02220.02320.02120.02120.0212-
Jun 20, 20240.02120.02220.02120.02220.0222-
Jun 19, 20240.02120.02120.02120.02120.0212-
Jun 18, 20240.02120.02520.02100.02120.0212-
Jun 17, 20240.02520.02560.02120.02120.021211,000
Jun 14, 20240.02120.03000.02120.03000.030017,700
Jun 13, 20240.02520.03500.02520.02700.02703,546
Jun 12, 20240.02500.02520.02100.02520.0252-
Jun 11, 20240.02680.03240.02500.02820.0282-
Jun 10, 20240.02900.03400.02620.02820.02825,000
Jun 7, 20240.03400.03400.02900.03000.0300-
Jun 6, 20240.03520.03520.02280.03400.03405,000
Jun 5, 20240.03400.03400.03000.03000.0300-
Jun 4, 20240.04000.04000.03000.03500.035031,303
Jun 3, 20240.04000.04480.03500.04000.04007,050
May 31, 20240.03600.04140.03200.04000.0400-
May 30, 20240.02840.03800.02840.03600.036050
May 29, 20240.02920.03400.02840.02840.0284-
May 28, 20240.03000.03540.02920.02920.0292-
May 27, 20240.03800.03800.02920.03000.0300-
May 24, 20240.03700.04500.03700.04340.04343,000
May 23, 20240.03100.04500.02840.04300.04305,660
May 22, 20240.02840.03500.02840.03500.0350-
May 21, 20240.02840.03100.02840.02840.0284240
May 20, 20240.02840.03160.02820.02820.0282-
May 17, 20240.02840.03000.02820.03000.0300-
May 16, 20240.02840.02840.02840.02840.0284-
May 15, 20240.03020.03500.03020.03500.03504,000
May 14, 20240.03020.03500.03020.03020.030220
May 13, 20240.03020.03500.03020.03020.030220
May 10, 20240.03500.03500.03020.03020.03027,055
May 9, 20240.02840.03500.02840.03500.0350-
May 8, 20240.02840.02840.02840.02840.028443
May 7, 20240.02840.02840.02840.02840.0284-
May 6, 20240.02820.02820.02800.02800.0280-
May 3, 20240.02660.02820.02660.02820.0282-
May 2, 20240.02740.03600.02740.03500.035010,400
Apr 30, 20240.03000.03000.03000.03000.0300-
Apr 29, 20240.03000.03240.02800.03000.0300500
Apr 26, 20240.03000.03000.03000.03000.0300-
Apr 25, 20240.03000.03000.03000.03000.0300-
Apr 24, 20240.03000.03000.03000.03000.0300-
Apr 23, 20240.03000.03020.03000.03000.0300-
Apr 22, 20240.03000.03000.03000.03000.0300-
Apr 19, 20240.03020.03720.03000.03000.0300-
Apr 18, 20240.03020.03020.03020.03020.0302-
Apr 17, 20240.04020.04020.03020.03020.0302-
Apr 16, 20240.04500.05240.04400.04400.0440100
Apr 15, 20240.04500.05240.04500.04500.0450-