XETRA - Delayed Quote EUR

PATRIZIA SE (PAT.DE)

Compare
7.75
-0.06
(-0.77%)
As of 2:18:05 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20257.867.867.707.757.7541,735
Jan 17, 20257.887.927.727.817.8139,909
Jan 16, 20257.957.957.707.807.8046,722
Jan 15, 20257.527.947.517.887.8851,841
Jan 14, 20257.787.817.457.477.47188,920
Jan 13, 20257.667.757.587.677.6735,523
Jan 10, 20257.387.847.257.607.6098,178
Jan 9, 20257.207.407.077.387.38196,103
Jan 8, 20257.507.507.507.507.50-
Jan 7, 20257.557.627.427.507.50102,507
Jan 6, 20257.707.777.487.487.4853,050
Jan 3, 20257.877.927.807.807.8042,392
Jan 2, 20257.717.907.717.897.8939,301
Dec 30, 20247.967.967.967.967.96-
Dec 27, 20247.817.967.807.967.9619,687
Dec 23, 20247.657.817.647.817.8131,791
Dec 20, 20247.657.707.537.707.7062,701
Dec 19, 20247.617.787.607.637.6375,884
Dec 18, 20247.907.947.807.807.8029,998
Dec 17, 20247.958.057.957.967.9638,168
Dec 16, 20248.108.107.827.997.9960,241
Dec 13, 20248.078.077.968.028.02-
Dec 12, 20248.288.287.988.058.0520,104
Dec 11, 20247.928.067.928.048.0415,725
Dec 10, 20248.158.158.158.158.15-
Dec 9, 20248.258.318.158.158.1555,985
Dec 6, 20247.998.317.998.308.3039,978
Dec 5, 20248.208.208.078.098.0922,587
Dec 4, 20248.058.188.028.138.1327,265
Dec 3, 20248.088.228.038.058.0541,123
Dec 2, 20248.288.368.028.028.0270,006
Nov 29, 20248.118.298.078.298.2965,434
Nov 28, 20247.947.947.947.947.94-
Nov 27, 20247.767.957.757.947.9427,940
Nov 26, 20247.957.957.657.697.6928,166
Nov 25, 20247.737.957.557.957.9576,027
Nov 22, 20247.367.547.367.547.5463,906
Nov 21, 20247.407.447.297.387.3825,700
Nov 20, 20247.557.597.347.387.3846,723
Nov 19, 20247.347.497.317.437.4326,052
Nov 18, 20247.497.497.497.497.49-
Nov 15, 20247.307.607.097.497.49100,122
Nov 14, 20247.097.246.837.247.24102,243
Nov 13, 20247.317.317.147.157.1530,075
Nov 12, 20247.257.457.217.257.2574,472
Nov 11, 20247.257.787.257.537.5365,454
Nov 8, 20247.447.497.307.397.3930,799
Nov 7, 20247.237.427.197.397.3929,815
Nov 6, 20247.517.517.097.237.2386,888
Nov 5, 20247.507.577.417.467.4630,346
Nov 4, 20247.527.717.507.507.5018,097
Nov 1, 20247.817.847.637.637.6319,358
Oct 31, 20247.807.867.697.787.7840,230
Oct 30, 20248.048.047.827.827.8239,183
Oct 29, 20248.208.238.008.068.0619,844
Oct 28, 20248.208.278.148.278.2715,314
Oct 25, 20248.288.338.198.258.2523,204
Oct 24, 20248.138.308.138.308.3062,869
Oct 23, 20248.338.508.248.248.2420,809
Oct 22, 20248.918.928.318.318.3150,181
Oct 21, 20248.918.998.848.868.8626,432
Oct 18, 20248.818.908.818.868.8627,304
Oct 17, 20248.838.848.748.848.8420,390
Oct 16, 20248.768.838.688.818.8130,395
Oct 15, 20248.928.938.788.808.8031,426
Oct 14, 20248.938.948.768.928.9230,565
Oct 11, 20248.869.028.799.029.0241,817
Oct 10, 20248.959.008.778.868.8645,375
Oct 9, 20248.798.998.778.908.9035,840
Oct 8, 20248.628.808.628.808.8045,090
Oct 7, 20249.209.208.678.768.7652,188
Oct 4, 20249.029.178.959.099.0933,758
Oct 3, 20249.049.058.969.039.0315,874
Oct 2, 20248.959.048.879.019.0151,226
Oct 1, 20248.859.078.838.898.8967,225
Sep 30, 20248.828.928.748.928.9241,948
Sep 27, 20248.758.978.758.948.9448,412
Sep 26, 20248.828.828.678.698.6932,642
Sep 25, 20248.818.838.718.718.7127,926
Sep 24, 20248.938.938.808.808.8015,757
Sep 23, 20248.688.988.688.918.9149,729
Sep 20, 20248.818.938.708.778.77199,526
Sep 19, 20248.889.008.818.908.9041,922
Sep 18, 20248.718.918.688.838.8321,169
Sep 17, 20248.808.898.738.808.8015,630
Sep 16, 20248.908.918.768.808.8033,815
Sep 13, 20248.748.928.718.788.7831,789
Sep 12, 20248.718.748.578.708.7074,012
Sep 11, 20248.518.768.478.718.7195,452
Sep 10, 20248.408.588.408.528.5224,170
Sep 9, 20248.308.528.158.518.5140,947
Sep 6, 20248.308.318.108.198.1954,606
Sep 5, 20248.138.308.118.308.3028,343
Sep 4, 20247.978.347.968.188.18131,482
Sep 3, 20248.228.238.018.038.0370,552
Sep 2, 20248.148.258.058.238.2345,691
Aug 30, 20247.978.177.968.178.1753,460
Aug 29, 20247.738.007.597.937.9385,341
Aug 28, 20247.457.597.457.597.5914,608
Aug 27, 20247.417.567.387.497.4923,772
Aug 26, 20247.227.407.217.377.3719,595
Aug 23, 20247.177.327.167.317.3111,738
Aug 22, 20247.227.247.167.177.1710,405
Aug 21, 20247.237.247.137.167.1617,047
Aug 20, 20247.177.237.087.157.1522,653
Aug 19, 20247.227.287.057.147.1435,157
Aug 16, 20247.317.387.217.217.2114,796
Aug 15, 20247.017.336.977.237.2341,538
Aug 14, 20247.177.186.916.976.9720,646
Aug 13, 20247.207.247.097.227.2214,920
Aug 12, 20247.167.397.057.157.1555,754
Aug 9, 20247.077.167.067.067.0610,899
Aug 8, 20247.097.106.947.057.0517,581
Aug 7, 20247.207.206.967.097.0920,468
Aug 6, 20246.886.986.826.956.9557,800
Aug 5, 20247.057.116.756.896.8963,299
Aug 2, 20247.037.177.037.117.1132,533
Aug 1, 20247.397.397.147.207.2025,834
Jul 31, 20247.547.547.267.297.2934,455
Jul 30, 20247.387.447.287.447.4421,181
Jul 29, 20247.367.487.297.357.3519,926
Jul 26, 20246.987.356.947.277.2745,490
Jul 25, 20247.067.076.967.027.0232,605
Jul 24, 20247.117.157.027.117.1138,319
Jul 23, 20247.167.237.007.067.0662,303
Jul 22, 20247.207.207.097.127.1216,233
Jul 19, 20247.157.167.087.167.1629,805
Jul 18, 20247.077.247.047.247.2440,825
Jul 17, 20247.107.106.907.087.0861,743
Jul 16, 20247.047.096.917.017.0152,309
Jul 15, 20247.337.337.097.107.1025,213
Jul 12, 20247.197.287.127.157.1562,834
Jul 11, 20247.387.387.147.207.2047,163
Jul 10, 20247.327.427.277.327.3235,371
Jul 9, 20247.217.317.167.277.2732,769
Jul 8, 20247.017.237.017.167.1633,518
Jul 5, 20246.977.116.967.077.0747,160
Jul 4, 20247.157.167.007.007.0056,904
Jul 3, 20247.057.106.987.067.0658,196
Jul 2, 20247.087.086.956.976.97101,344
Jul 1, 20247.167.237.047.077.0721,990
Jun 28, 20247.167.187.057.127.1248,389
Jun 27, 20247.227.227.067.067.0652,757
Jun 26, 20247.597.607.147.157.1595,473
Jun 25, 20247.557.557.437.497.4922,626
Jun 24, 20247.417.507.407.467.4637,711
Jun 21, 20247.557.567.417.437.4363,077
Jun 20, 20247.507.607.497.527.5230,354
Jun 19, 20247.567.617.457.457.4532,697
Jun 18, 20247.757.767.547.617.61-
Jun 17, 20247.677.757.637.717.7128,805
Jun 14, 20247.617.837.547.667.6682,919
Jun 13, 2024 0.34 Dividend
Jun 13, 20247.817.817.487.517.5199,658
Jun 12, 20247.928.127.858.037.6963,173
Jun 11, 20248.178.177.807.807.4790,247
Jun 10, 20248.128.268.058.157.8053,989
Jun 7, 20248.228.227.948.127.78127,733
Jun 6, 20248.098.368.068.207.8564,044
Jun 5, 20247.898.287.818.107.76133,442
Jun 4, 20248.038.057.918.037.69145,909
Jun 3, 20248.188.187.968.057.7182,226
May 31, 20248.108.117.998.007.6655,434
May 30, 20248.198.228.088.097.7579,668
May 29, 20248.568.578.158.157.8028,638
May 28, 20248.408.558.398.528.1648,541
May 27, 20248.218.438.218.438.0726,269
May 24, 20248.288.328.228.257.9030,942
May 23, 20248.488.548.318.327.9758,743
May 22, 20248.418.458.328.448.0811,396
May 21, 20248.468.468.388.418.0516,870
May 20, 20248.418.528.418.488.1215,047
May 17, 20248.298.428.208.347.9945,511
May 16, 20248.668.668.328.458.0936,297
May 15, 20248.528.678.308.598.2378,423
May 14, 20248.728.828.518.598.2347,463
May 13, 20248.798.898.758.838.4625,865
May 10, 20248.828.828.688.688.3128,219
May 9, 20248.708.868.638.748.3735,058
May 8, 20249.029.028.698.698.3229,859
May 7, 20248.799.108.788.948.5654,981
May 6, 20248.618.928.568.788.4170,929
May 3, 20248.508.708.388.548.1865,869
May 2, 20248.338.448.288.448.0828,759
Apr 30, 20248.358.508.248.307.9589,002
Apr 29, 20248.028.067.828.067.7277,612
Apr 26, 20247.888.007.877.967.6277,991
Apr 25, 20247.898.027.847.867.5333,282
Apr 24, 20248.008.017.777.857.5245,807
Apr 23, 20248.118.137.988.057.7153,254
Apr 22, 20248.108.158.018.097.7528,399
Apr 19, 20247.958.087.878.087.7431,138
Apr 18, 20248.078.077.868.037.6939,629
Apr 17, 20248.008.117.918.017.6745,907
Apr 16, 20248.148.147.847.977.63103,789
Apr 15, 20248.748.748.238.247.8949,276
Apr 12, 20248.688.908.498.558.1972,636
Apr 11, 20248.678.798.658.748.3730,470
Apr 10, 20248.789.078.628.658.28132,975
Apr 9, 20248.818.868.758.868.4838,278
Apr 8, 20248.708.898.708.898.5166,928
Apr 5, 20248.538.758.538.758.3849,867
Apr 4, 20248.438.758.438.678.3054,555
Apr 3, 20248.378.498.228.478.1152,908
Apr 2, 20248.788.788.288.337.9840,353
Mar 28, 20248.718.718.518.628.2647,394
Mar 27, 20248.618.728.558.728.3543,506
Mar 26, 20248.588.618.498.588.2222,696
Mar 25, 20248.428.588.398.538.1729,046
Mar 22, 20248.408.758.408.558.1954,721
Mar 21, 20248.238.608.228.438.0781,167
Mar 20, 20248.068.218.058.217.8621,046
Mar 19, 20247.988.227.988.097.7538,379
Mar 18, 20247.908.107.878.057.7117,965
Mar 15, 20247.978.097.907.907.57103,475
Mar 14, 20248.008.208.008.047.7027,048
Mar 13, 20248.248.248.018.097.7523,330
Mar 12, 20247.898.297.788.037.6968,953
Mar 11, 20247.747.997.747.907.5752,607
Mar 8, 20247.807.877.657.767.4336,602
Mar 7, 20247.527.847.507.797.4636,863
Mar 6, 20247.607.707.527.547.2229,145
Mar 5, 20247.447.637.437.547.2230,684
Mar 4, 20247.367.557.297.527.2058,782
Mar 1, 20247.537.687.377.417.1095,642
Feb 29, 20248.188.267.297.397.08373,651
Feb 28, 20248.108.297.888.237.8883,016
Feb 27, 20247.608.177.568.177.82115,222
Feb 26, 20247.427.547.297.507.1858,885
Feb 23, 20247.637.637.307.427.1157,429
Feb 22, 20247.537.737.537.627.3066,343
Feb 21, 20247.507.697.507.597.2724,728
Feb 20, 20247.897.917.627.627.3037,330
Feb 19, 20247.657.907.657.797.4652,791
Feb 16, 20247.487.737.487.737.4030,117
Feb 15, 20247.437.597.327.587.2647,972
Feb 14, 20247.277.357.197.347.0355,222
Feb 13, 20247.407.467.207.306.9973,358
Feb 12, 20247.437.507.327.457.1345,865
Feb 9, 20247.767.767.327.327.0137,065
Feb 8, 20247.607.707.487.617.2993,587
Feb 7, 20247.897.897.547.547.2274,327
Feb 6, 20247.927.977.747.977.6339,546
Feb 5, 20248.218.217.837.897.5662,776
Feb 2, 20248.098.197.917.967.6235,326
Feb 1, 20248.038.047.867.917.5860,712
Jan 31, 20247.547.957.547.937.5977,280
Jan 30, 20247.627.837.627.747.4133,514
Jan 29, 20247.807.807.627.697.3650,125
Jan 26, 20247.717.837.657.767.4347,295
Jan 25, 20247.908.037.847.887.5554,325
Jan 24, 20247.937.957.897.957.6145,758
Jan 23, 20247.958.027.867.867.5358,861
Jan 22, 20248.298.297.947.967.6232,897

Related Tickers

SZ50.DE Lübke Kelber AG
10.90
0.00%
 
DGR.DE Deutsche Grundstücksauktionen AG
8.05
0.00%
 
IC8.DE InCity Immobilien AG
0.6150
0.00%
 
O5G.DE CPI Property Group
0.8400
+5.00%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7400
0.00%
 
VIH1.DE VIB Vermögen AG
9.24
-1.18%
 
A4Y.DE ACCENTRO Real Estate AG
0.2480
+5.08%
 
FC9.DE FCR Immobilien AG
10.20
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.3560
-3.78%
 
LEG.F LEG Immobilien SE
77.44
0.00%