Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
XETRA - Delayed Quote EUR

Pantaflix AG (PAL.DE)

Compare
1.2600
+0.0200
+(1.61%)
At close: February 21 at 5:36:15 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20251.25001.26001.25001.26001.26004,000
Feb 20, 20251.22001.24001.22001.24001.24001,320
Feb 19, 20251.22001.22001.22001.22001.2200-
Feb 18, 20251.16001.16001.16001.16001.1600-
Feb 17, 20251.16001.16001.16001.16001.1600-
Feb 14, 20251.16001.16001.16001.16001.1600-
Feb 13, 20251.16001.16001.16001.16001.1600-
Feb 12, 20251.15001.16001.15001.16001.16001,000
Feb 11, 20251.22001.22001.16001.19001.19003,777
Feb 10, 20251.18001.18001.18001.18001.1800-
Feb 7, 20251.18001.18001.18001.18001.1800-
Feb 6, 20251.16001.18001.16001.18001.18002,000
Feb 5, 20251.15001.15001.15001.15001.1500-
Feb 4, 20251.11001.15001.11001.15001.150050
Feb 3, 20251.16001.16001.15001.15001.15007,000
Jan 31, 20251.18001.18001.18001.18001.1800-
Jan 30, 20251.18001.18001.18001.18001.1800-
Jan 29, 20251.18001.18001.18001.18001.18005,050
Jan 28, 20251.26001.26001.22001.22001.22002,500
Jan 27, 20251.35001.35001.30001.30001.30001,385
Jan 24, 20251.28001.28001.28001.28001.2800-
Jan 23, 20251.22001.28001.22001.28001.280015,815
Jan 22, 20251.22001.22001.20001.20001.2000500
Jan 21, 20251.20001.20001.20001.20001.2000-
Jan 20, 20251.20001.20001.20001.20001.2000-
Jan 17, 20251.20001.20001.20001.20001.2000-
Jan 16, 20251.20001.20001.20001.20001.2000-
Jan 15, 20251.22001.22001.20001.20001.2000286
Jan 14, 20251.22001.22001.20001.20001.20001,000
Jan 13, 20251.20001.20001.20001.20001.2000-
Jan 10, 20251.22001.22001.22001.22001.2200-
Jan 9, 20251.24001.24001.22001.22001.2200186
Jan 8, 20251.21001.21001.21001.21001.2100-
Jan 7, 20251.21001.21001.21001.21001.2100-
Jan 6, 20251.20001.20001.20001.20001.2000-
Jan 3, 20251.19001.20001.19001.20001.20002,754
Jan 2, 20251.16001.22001.12001.22001.220011,065
Dec 30, 20241.18001.18001.18001.18001.1800-
Dec 27, 20241.17001.22001.17001.18001.18001,621
Dec 23, 20241.12001.19001.11001.19001.1900622
Dec 20, 20241.26001.28001.16001.16001.160057,866
Dec 19, 20241.24001.24001.24001.24001.240010,000
Dec 18, 20241.30001.30001.27001.27001.27001,650
Dec 17, 20241.24001.29001.24001.29001.290016
Dec 16, 20241.25001.27001.24001.27001.27005,190
Dec 13, 20241.27001.27001.27001.27001.2700-
Dec 12, 20241.20001.27001.20001.27001.27004,255
Dec 11, 20241.20001.22001.20001.22001.22001,100
Dec 10, 20241.22001.22001.22001.22001.2200-
Dec 9, 20241.21001.22001.21001.22001.2200253
Dec 6, 20241.22001.22001.22001.22001.2200-
Dec 5, 20241.24001.24001.22001.22001.22002,647
Dec 4, 20241.27001.27001.27001.27001.2700-
Dec 3, 20241.25001.27001.24001.27001.27004,844
Dec 2, 20241.31001.31001.24001.24001.24002,813
Nov 29, 20241.32001.32001.32001.32001.3200-
Nov 28, 20241.34001.34001.34001.34001.3400-
Nov 27, 20241.36001.40001.34001.34001.34006,591
Nov 26, 20241.28001.32001.28001.32001.32002,000
Nov 25, 20241.26001.26001.26001.26001.2600-
Nov 22, 20241.28001.28001.24001.26001.260010
Nov 21, 20241.24001.26001.24001.26001.2600350
Nov 20, 20241.24001.26001.24001.26001.26001,969
Nov 19, 20241.24001.30001.24001.30001.300014
Nov 18, 20241.26001.26001.26001.26001.2600-
Nov 15, 20241.26001.26001.26001.26001.2600-
Nov 14, 20241.28001.28001.26001.26001.2600250
Nov 13, 20241.24001.26001.24001.26001.26006,417
Nov 12, 20241.27001.27001.27001.27001.2700-
Nov 11, 20241.27001.27001.27001.27001.2700-
Nov 8, 20241.28001.28001.28001.28001.2800-
Nov 7, 20241.27001.27001.27001.27001.2700-
Nov 6, 20241.27001.27001.27001.27001.2700-
Nov 5, 20241.25001.28001.24001.26001.26002,215
Nov 4, 20241.28001.28001.28001.28001.2800-
Nov 1, 20241.26001.26001.26001.26001.26001,434
Oct 31, 20241.29001.29001.29001.29001.2900464
Oct 30, 20241.29001.29001.29001.29001.2900-
Oct 29, 20241.31001.34001.30001.30001.30009,988
Oct 28, 20241.25001.28001.25001.28001.28003
Oct 25, 20241.28001.28001.28001.28001.2800-
Oct 24, 20241.28001.28001.28001.28001.2800-
Oct 23, 20241.25001.28001.25001.28001.28004
Oct 22, 20241.26001.28001.25001.28001.28002,728
Oct 21, 20241.31001.33001.28001.31001.31004,706
Oct 18, 20241.30001.30001.28001.28001.28002,000
Oct 17, 20241.31001.32001.31001.31001.31004,000
Oct 16, 20241.29001.29001.29001.29001.2900-
Oct 15, 20241.29001.29001.29001.29001.2900-
Oct 14, 20241.26001.29001.26001.29001.29001,000
Oct 11, 20241.29001.29001.29001.29001.2900-
Oct 10, 20241.29001.29001.29001.29001.2900-
Oct 9, 20241.29001.29001.29001.29001.2900-
Oct 8, 20241.29001.29001.29001.29001.2900-
Oct 7, 20241.24001.29001.24001.29001.2900660
Oct 4, 20241.27001.27001.27001.27001.2700-
Oct 3, 20241.34001.34001.27001.27001.27002,331
Oct 2, 20241.34001.37001.34001.37001.37002,169
Oct 1, 20241.27001.29001.27001.29001.290012
Sep 30, 20241.38001.38001.32001.32001.32002,000
Sep 27, 20241.36001.36001.35001.35001.35009
Sep 26, 20241.40001.40001.37001.37001.370078
Sep 25, 20241.42001.42001.42001.42001.4200-
Sep 24, 20241.47001.47001.43001.43001.43001,800
Sep 23, 20241.48001.48001.48001.48001.48001,200
Sep 20, 20241.42001.42001.42001.42001.42001,000
Sep 19, 20241.40001.40001.40001.40001.4000-
Sep 18, 20241.35001.43001.35001.40001.4000529
Sep 17, 20241.38001.38001.38001.38001.3800-
Sep 16, 20241.39001.39001.39001.39001.3900-
Sep 13, 20241.39001.39001.39001.39001.3900-
Sep 12, 20241.39001.39001.39001.39001.3900-
Sep 11, 20241.37001.37001.37001.37001.3700-
Sep 10, 20241.43001.43001.39001.39001.39001
Sep 9, 20241.39001.39001.39001.39001.3900-
Sep 6, 20241.39001.39001.39001.39001.3900-
Sep 5, 20241.39001.39001.39001.39001.3900-
Sep 4, 20241.35001.39001.35001.39001.39006
Sep 3, 20241.44001.44001.39001.39001.39002,000
Sep 2, 20241.52001.52001.47001.47001.47006
Aug 30, 20241.43001.47001.43001.47001.4700127
Aug 29, 20241.60001.60001.44001.44001.44004,260
Aug 28, 20241.55001.55001.55001.55001.5500-
Aug 27, 20241.48001.53001.48001.53001.53003,618
Aug 26, 20241.40001.44001.40001.44001.44001,000
Aug 23, 20241.43001.52001.43001.47001.47006,422
Aug 22, 20241.40001.53001.40001.47001.47003,532
Aug 21, 20241.38001.38001.38001.38001.3800-
Aug 20, 20241.44001.44001.40001.40001.40006
Aug 19, 20241.40001.40001.32001.32001.3200625
Aug 16, 20241.32001.34001.32001.34001.34002,000
Aug 15, 20241.30001.30001.30001.30001.3000-
Aug 14, 20241.30001.30001.30001.30001.3000-
Aug 13, 20241.24001.28001.24001.28001.28004,500
Aug 12, 20241.28001.28001.28001.28001.2800-
Aug 9, 20241.29001.29001.28001.28001.28001,300
Aug 8, 20241.28001.28001.28001.28001.2800-
Aug 7, 20241.24001.28001.24001.28001.280011,264
Aug 6, 20241.29001.29001.29001.29001.2900-
Aug 5, 20241.28001.29001.28001.29001.2900130
Aug 2, 20241.31001.31001.31001.31001.3100-
Aug 1, 20241.31001.31001.31001.31001.3100-
Jul 31, 20241.35001.35001.35001.35001.3500-
Jul 30, 20241.35001.35001.35001.35001.3500-
Jul 29, 20241.35001.35001.35001.35001.3500-
Jul 26, 20241.32001.36001.32001.36001.36003,438
Jul 25, 20241.28001.28001.28001.28001.2800-
Jul 24, 20241.43001.43001.24001.30001.30005,651
Jul 23, 20241.53001.53001.41001.41001.41003,330
Jul 22, 20241.53001.59001.53001.59001.590017
Jul 19, 20241.57001.57001.57001.57001.5700-
Jul 18, 20241.59001.59001.59001.59001.5900-
Jul 17, 20241.58001.58001.58001.58001.5800-
Jul 16, 20241.59001.59001.59001.59001.5900-
Jul 15, 20241.57001.57001.57001.57001.5700-
Jul 12, 20241.63001.63001.63001.63001.6300-
Jul 11, 20241.57001.63001.57001.63001.630025
Jul 10, 20241.61001.62001.61001.62001.6200881
Jul 9, 20241.61001.67001.61001.67001.670054
Jul 8, 20241.64001.64001.64001.64001.6400-
Jul 5, 20241.69001.69001.69001.69001.6900-
Jul 4, 20241.71001.71001.71001.71001.7100-
Jul 3, 20241.73001.73001.73001.73001.7300416
Jul 2, 20241.75001.75001.75001.75001.7500-
Jul 1, 20241.70001.70001.70001.70001.7000-
Jun 28, 20241.70001.72001.70001.72001.7200177
Jun 27, 20241.69001.69001.69001.69001.6900-
Jun 26, 20241.64001.69001.64001.69001.69003,000
Jun 25, 20241.52001.69001.52001.69001.69002,029
Jun 24, 20241.57001.57001.57001.57001.5700-
Jun 21, 20241.54001.54001.54001.54001.5400-
Jun 20, 20241.57001.57001.57001.57001.5700-
Jun 19, 20241.48001.54001.48001.54001.5400235
Jun 18, 20241.56001.56001.53001.53001.53004,150
Jun 17, 20241.52001.58001.52001.58001.58009,000
Jun 14, 20241.62001.62001.62001.62001.62003,000
Jun 13, 20241.66001.66001.66001.66001.6600-
Jun 12, 20241.65001.65001.65001.65001.6500-
Jun 11, 20241.69001.70001.66001.66001.660015,000
Jun 10, 20241.70001.70001.68001.68001.68002,500
Jun 7, 20241.77001.77001.69001.69001.69004,411
Jun 6, 20241.78001.82001.78001.82001.820085
Jun 5, 20241.84001.84001.84001.84001.8400-
Jun 4, 20241.97001.97001.92001.92001.9200391
Jun 3, 20241.92001.92001.92001.92001.9200-
May 31, 20241.80001.90001.80001.86001.86001,173
May 30, 20241.72001.72001.72001.72001.7200-
May 29, 20241.68001.73001.68001.73001.73005,166
May 28, 20241.63001.70001.63001.70001.70004,581
May 27, 20241.59001.59001.59001.59001.5900-
May 24, 20241.53001.59001.53001.59001.5900242
May 23, 20241.58001.58001.54001.58001.58006,036
May 22, 20241.57001.61001.56001.61001.610012,323
May 21, 20241.64001.64001.59001.59001.59001,980
May 20, 20241.67001.67001.67001.67001.6700-
May 17, 20241.67001.67001.67001.67001.6700-
May 16, 20241.64001.67001.64001.67001.6700161
May 15, 20241.67001.67001.67001.67001.6700-
May 14, 20241.64001.70001.64001.70001.70004,231
May 13, 20241.65001.69001.65001.69001.69005,199
May 10, 20241.69001.69001.69001.69001.6900-
May 9, 20241.78001.78001.69001.69001.6900449
May 8, 20241.67001.75001.60001.75001.75008,253
May 7, 20241.69001.69001.58001.61001.61002,978
May 6, 20241.68001.73001.68001.73001.73001
May 3, 20241.74001.74001.74001.74001.7400-
May 2, 20241.72001.77001.70001.73001.73007,599
Apr 30, 20241.80001.80001.75001.75001.75005,417
Apr 29, 20241.80001.80001.78001.78001.78002,502
Apr 26, 20241.98001.98001.84001.84001.84005,600
Apr 25, 20242.04002.10002.04002.10002.10002,312
Apr 24, 20242.10002.10002.10002.10002.1000-
Apr 23, 20242.16002.16002.04002.10002.10004,034
Apr 22, 20242.20002.20002.02002.06002.060015,816
Apr 19, 20242.26002.26002.26002.26002.2600-
Apr 18, 20242.30002.30002.22002.30002.30001,635
Apr 17, 20242.38002.38002.34002.34002.3400169
Apr 16, 20242.24002.24002.14002.20002.200012,300
Apr 15, 20242.16002.28002.16002.28002.28007,640
Apr 12, 20242.22002.32002.22002.26002.260042
Apr 11, 20242.32002.32002.26002.26002.26001,975
Apr 10, 20242.22002.24002.22002.24002.24003,194
Apr 9, 20242.34002.34002.24002.24002.2400534
Apr 8, 20242.18002.28002.18002.28002.28002,820
Apr 5, 20242.24002.26002.22002.26002.260024,381
Apr 4, 20242.22002.34002.22002.34002.34003,646
Apr 3, 20242.16002.16002.16002.16002.1600-
Apr 2, 20242.22002.24002.14002.18002.180010,060
Mar 28, 20242.34002.34002.24002.24002.2400716
Mar 27, 20242.28002.28002.28002.28002.2800-
Mar 26, 20242.20002.28002.20002.28002.28001,065
Mar 25, 20242.20002.28002.20002.28002.28003,250
Mar 22, 20242.22002.28002.20002.28002.28004,463
Mar 21, 20242.20002.28002.20002.28002.28002,500
Mar 20, 20242.20002.28002.20002.28002.28004,000
Mar 19, 20242.26002.32002.26002.26002.260016,309
Mar 18, 20242.32002.32002.32002.32002.3200-
Mar 15, 20242.32002.42002.32002.42002.42001,037
Mar 14, 20242.20002.26002.20002.26002.26002,500
Mar 13, 20242.24002.24002.20002.22002.22002,011
Mar 12, 20242.24002.34002.20002.20002.200013,087
Mar 11, 20242.20002.22002.18002.22002.220042,741
Mar 8, 20242.20002.26002.20002.26002.26001,534
Mar 7, 20242.18002.32002.18002.28002.28003,514
Mar 6, 20242.20002.34002.20002.34002.340015,999
Mar 5, 20242.20002.28002.20002.28002.28002,044
Mar 4, 20242.34002.34002.24002.24002.2400200
Mar 1, 20242.22002.28002.22002.28002.28007,015
Feb 29, 20242.34002.34002.26002.26002.26005,000
Feb 28, 20242.40002.40002.28002.40002.40003,295
Feb 27, 20242.32002.32002.32002.32002.3200-
Feb 26, 20242.40002.40002.32002.32002.320034
Feb 23, 20242.26002.32002.24002.32002.32005,800
Feb 22, 20242.38002.40002.30002.30002.3000910
Feb 21, 20242.52002.70002.20002.32002.320018,269

Related Tickers

ITN.DE Intertainment AG
0.7150
0.00%
 
RTV.DE Your Family Entertainment AG
1.8400
0.00%
 
ERO.DE tmc Content Group AG
0.1390
-4.14%
 
EDL.DE Edel SE & Co. KGaA
4.5800
0.00%
 
WIG1.DE Sporttotal AG
0.2300
-2.54%
 
HLG.DE Highlight Communications AG
1.1200
+0.90%
 
J5A.DE Warner Bros. Discovery, Inc.
10.50
+1.39%
 
VVU.DE Vivendi SE
2.9200
+1.53%
 
NFC.DE Netflix, Inc.
978.70
+0.12%
 
WDP.DE The Walt Disney Company
106.24
+1.53%