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

Dusseldorf - Delayed Quote EUR

Patrizia AG (PAT.DU)

7.28
-0.01
(-0.14%)
At close: April 30 at 7:32:26 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.307.347.257.287.28-
Apr 29, 20257.257.327.257.297.29-
Apr 28, 20257.347.377.227.227.22-
Apr 25, 20257.257.407.187.407.40-
Apr 24, 20257.297.467.227.227.22-
Apr 23, 20257.427.427.307.307.30-
Apr 22, 20257.277.397.277.287.28-
Apr 17, 20257.207.287.147.277.27-
Apr 16, 20256.997.206.997.147.14-
Apr 15, 20257.227.287.047.047.04-
Apr 14, 20257.147.207.027.207.20-
Apr 11, 20256.707.086.707.047.04-
Apr 10, 20256.556.816.516.516.51-
Apr 9, 20256.556.596.256.386.38-
Apr 8, 20256.666.746.586.616.61-
Apr 7, 20256.506.596.496.506.50-
Apr 4, 20257.337.366.997.007.00-
Apr 3, 20257.217.557.217.327.32-
Apr 2, 20257.437.447.357.357.35-
Apr 1, 20257.507.587.417.417.41-
Mar 31, 20257.367.467.367.407.40-
Mar 28, 20257.317.547.317.437.43-
Mar 27, 20257.217.357.197.297.29-
Mar 26, 20257.207.237.197.207.20-
Mar 25, 20257.397.447.217.227.22-
Mar 24, 20257.567.567.377.377.37100
Mar 21, 20257.407.537.387.517.51-
Mar 20, 20257.577.597.407.407.40-
Mar 19, 20257.597.607.537.567.56-
Mar 18, 20257.607.607.577.587.58-
Mar 17, 20257.567.637.517.587.58-
Mar 14, 20257.477.687.477.647.64-
Mar 13, 20257.327.557.327.437.43-
Mar 12, 20257.557.557.407.407.40-
Mar 11, 20257.537.567.527.537.53-
Mar 10, 20257.617.617.447.447.44-
Mar 7, 20257.397.587.347.557.55-
Mar 6, 20257.547.607.377.377.37-
Mar 5, 20257.687.687.477.477.47-
Mar 4, 20257.437.597.437.597.59-
Mar 3, 20257.627.627.467.467.46-
Feb 28, 20257.617.657.547.547.541,260
Feb 27, 20257.617.717.617.687.68-
Feb 26, 20257.627.817.597.597.59-
Feb 25, 20257.647.687.557.557.55-
Feb 24, 20257.167.647.167.647.64-
Feb 21, 20257.537.577.507.507.50-
Feb 20, 20257.617.687.527.527.52-
Feb 19, 20257.557.607.487.567.56-
Feb 18, 20257.477.507.437.507.50-
Feb 17, 20257.707.707.427.427.42-
Feb 14, 20257.757.777.557.607.60140
Feb 13, 20257.627.767.557.767.76-
Feb 12, 20257.597.637.587.607.60-
Feb 11, 20257.617.617.567.567.56-
Feb 10, 20257.627.717.617.657.65-
Feb 7, 20257.757.757.597.617.61-
Feb 6, 20257.687.737.647.737.73-
Feb 5, 20257.597.757.597.627.62-
Feb 4, 20257.727.727.607.607.60-
Feb 3, 20257.677.797.677.687.68-
Jan 31, 20257.797.967.727.967.96-
Jan 30, 20257.747.857.747.847.84-
Jan 29, 20257.957.957.727.727.72-
Jan 28, 20257.847.947.847.937.93-
Jan 27, 20257.677.877.677.857.85-
Jan 24, 20257.917.957.777.777.77-
Jan 23, 20257.917.917.737.837.83-
Jan 22, 20257.757.867.727.867.86-
Jan 21, 20257.717.827.717.787.78-
Jan 20, 20257.787.857.727.747.74-
Jan 17, 20257.807.837.767.767.76-
Jan 16, 20257.857.857.747.797.79-
Jan 15, 20257.417.837.417.817.81-
Jan 14, 20257.687.687.317.317.31500
Jan 13, 20257.527.657.527.657.65-
Jan 10, 20257.317.637.277.567.56-
Jan 9, 20257.177.347.077.307.30-
Jan 8, 20257.327.327.177.267.26-
Jan 7, 20257.517.587.427.427.4256
Jan 6, 20257.567.627.467.467.46-
Jan 3, 20257.807.877.717.717.71-
Jan 2, 20257.887.887.737.777.77-
Dec 30, 20247.927.927.857.917.91-
Dec 27, 20247.737.877.737.877.87-
Dec 23, 20247.637.737.637.737.73-
Dec 20, 20247.537.657.537.637.63-
Dec 19, 20247.647.677.567.567.56-
Dec 18, 20247.897.897.807.807.80-
Dec 17, 20247.927.987.887.887.8830
Dec 16, 20247.948.027.937.937.931,260
Dec 13, 20247.938.007.937.947.94-
Dec 12, 20247.988.087.927.927.92-
Dec 11, 20247.918.007.917.927.92-
Dec 10, 20248.068.067.897.897.89-
Dec 9, 20248.248.268.158.158.15-
Dec 6, 20248.028.248.028.228.22-
Dec 5, 20248.048.088.048.068.06-
Dec 4, 20247.998.147.998.028.02910
Dec 3, 20248.038.177.977.977.97-
Dec 2, 20248.168.327.937.937.93-
Nov 29, 20248.058.198.058.188.18-
Nov 28, 20247.918.067.917.997.99-
Nov 27, 20247.637.887.637.867.86-
Nov 26, 20247.797.797.637.647.64-
Nov 25, 20247.507.857.507.857.85500
Nov 22, 20247.337.487.337.477.47-
Nov 21, 20247.357.357.327.327.32-
Nov 20, 20247.397.437.317.317.31-
Nov 19, 20247.247.407.247.357.35-
Nov 18, 20247.557.557.237.237.23-
Nov 15, 20247.147.507.127.407.40-
Nov 14, 20247.097.166.877.167.16-
Nov 13, 20247.217.217.127.157.15-
Nov 12, 20247.457.457.177.177.17-
Nov 11, 20247.367.587.367.497.49-
Nov 8, 20247.327.447.307.307.30-
Nov 7, 20247.227.327.227.327.32-
Nov 6, 20247.567.567.107.207.20-
Nov 5, 20247.437.597.397.597.59-
Nov 4, 20247.487.597.467.467.46-
Nov 1, 20247.777.777.447.447.44-
Oct 31, 20247.727.757.707.707.70-
Oct 30, 20247.977.987.757.757.75-
Oct 29, 20248.168.177.987.987.98-
Oct 28, 20248.238.238.148.188.18-
Oct 25, 20248.238.238.168.168.16-
Oct 24, 20248.218.228.208.218.21-
Oct 23, 20248.318.418.248.248.24-
Oct 22, 20248.688.688.338.338.33-
Oct 21, 20248.798.868.658.658.65-
Oct 18, 20248.768.868.768.788.78-
Oct 17, 20248.848.848.758.768.76-
Oct 16, 20248.738.768.698.748.74-
Oct 15, 20248.838.868.728.728.72-
Oct 14, 20248.948.948.788.798.79-
Oct 11, 20248.798.968.798.928.92-
Oct 10, 20248.828.938.768.808.80-
Oct 9, 20248.768.928.768.818.812,000
Oct 8, 20248.718.758.618.758.75-
Oct 7, 20249.069.068.678.708.70-
Oct 4, 20248.969.078.959.049.04-
Oct 3, 20248.898.998.898.948.94-
Oct 2, 20248.768.978.768.978.97-
Oct 1, 20248.718.958.718.798.79132
Sep 30, 20248.858.888.778.858.85-
Sep 27, 20248.648.908.648.838.833,000
Sep 26, 20248.628.758.628.628.62-
Sep 25, 20248.698.788.698.718.71-
Sep 24, 20248.928.928.728.728.72-
Sep 23, 20248.748.888.738.828.82-
Sep 20, 20248.808.838.708.708.70-
Sep 19, 20248.818.938.798.838.83-
Sep 18, 20248.678.848.678.768.761,000
Sep 17, 20248.748.818.708.708.70-
Sep 16, 20248.758.818.738.738.73-
Sep 13, 20248.648.808.648.798.79-
Sep 12, 20248.738.738.628.638.632,000
Sep 11, 20248.518.668.508.668.661,000
Sep 10, 20248.438.538.428.448.443,274
Sep 9, 20248.148.458.148.408.40-
Sep 6, 20248.258.278.158.268.26245
Sep 5, 20248.168.248.168.248.24-
Sep 4, 20247.878.217.878.148.14-
Sep 3, 20248.178.187.947.947.944,000
Sep 2, 20248.128.178.028.168.16-
Aug 30, 20247.828.087.828.088.08-
Aug 29, 20247.537.947.537.827.821,000
Aug 28, 20247.477.517.477.517.51-
Aug 27, 20247.317.537.317.437.43-
Aug 26, 20247.257.347.207.307.30-
Aug 23, 20247.117.227.107.217.21-
Aug 22, 20247.107.187.087.087.08-
Aug 21, 20247.107.177.087.087.08-
Aug 20, 20247.097.147.087.087.08-
Aug 19, 20247.147.207.047.087.08-
Aug 16, 20247.187.287.187.197.19-
Aug 15, 20247.037.216.977.167.16-
Aug 14, 20247.167.166.906.996.99-
Aug 13, 20247.197.197.097.147.14-
Aug 12, 20247.127.257.047.077.07550
Aug 9, 20247.037.107.007.007.00-
Aug 8, 20247.017.036.987.037.03-
Aug 7, 20246.917.146.917.027.02-
Aug 6, 20246.906.906.896.896.89-
Aug 5, 20246.966.966.766.826.82-
Aug 2, 20247.097.127.027.047.04-
Aug 1, 20247.217.307.107.107.10-
Jul 31, 20247.417.467.227.227.22-
Jul 30, 20247.297.367.297.367.36-
Jul 29, 20247.217.317.217.307.30-
Jul 26, 20246.967.306.947.197.19-
Jul 25, 20247.017.016.956.966.96-
Jul 24, 20247.017.107.017.027.02-
Jul 23, 20247.097.137.007.007.00-
Jul 22, 20247.117.127.077.087.08-
Jul 19, 20247.177.177.067.077.07-
Jul 18, 20247.037.167.027.167.16-
Jul 17, 20247.017.016.947.017.01-
Jul 16, 20247.087.086.967.007.00-
Jul 15, 20247.087.137.077.077.07-
Jul 12, 20247.197.237.087.087.08-
Jul 11, 20247.277.307.147.177.17-
Jul 10, 20247.167.407.167.267.26-
Jul 9, 20247.117.257.117.167.16-
Jul 8, 20246.997.176.997.077.07-
Jul 5, 20246.977.006.966.996.99-
Jul 4, 20247.157.156.946.946.94-
Jul 3, 20247.047.197.007.197.19-
Jul 2, 20247.087.086.976.996.99-
Jul 1, 20247.127.177.077.077.07-
Jun 28, 20247.097.137.077.077.07-
Jun 27, 20247.217.217.057.087.0899
Jun 26, 20247.477.487.187.187.18-
Jun 25, 20247.417.477.417.447.44-
Jun 24, 20247.417.457.397.407.40-
Jun 21, 20247.467.507.407.407.40-
Jun 20, 20247.467.557.467.477.47-
Jun 19, 20247.557.567.477.477.47-
Jun 18, 20247.697.757.557.557.55-
Jun 17, 20247.607.747.607.657.65300
Jun 14, 20247.537.667.537.607.60-
Jun 13, 2024 0.34 Dividend
Jun 13, 20247.667.737.527.527.522,250
Jun 12, 20247.848.037.847.957.61-
Jun 11, 20248.178.177.817.817.48-
Jun 10, 20248.098.198.088.137.78-
Jun 7, 20248.128.187.968.057.71-
Jun 6, 20248.098.348.098.127.77-
Jun 5, 20247.948.067.818.067.72-
Jun 4, 20247.998.017.967.967.62-
Jun 3, 20248.138.137.987.987.64-
May 31, 20248.098.098.028.047.70-
May 30, 20248.098.148.088.087.731,000
May 29, 20248.418.498.158.157.801,000
May 28, 20248.378.528.378.528.16-
May 27, 20248.238.368.168.368.00-
May 24, 20248.178.288.178.227.87-
May 23, 20248.388.508.288.287.93-
May 22, 20248.348.408.328.357.99-
May 21, 20248.518.518.338.337.97-
May 20, 20248.298.508.298.508.14-
May 17, 20248.368.378.268.277.92-
May 16, 20248.518.518.428.428.06-
May 15, 20248.518.608.308.518.15-
May 14, 20248.758.758.498.508.14-
May 13, 20248.638.848.638.748.37-
May 10, 20248.718.848.608.608.231,000
May 9, 20248.638.798.638.668.29-
May 8, 20248.928.948.618.618.24-
May 7, 20248.729.018.728.918.53-
May 6, 20248.528.708.528.708.33-
May 3, 20248.408.658.408.498.13-
May 2, 20248.338.388.298.388.02-
Apr 30, 20248.058.458.058.227.87-