Patrizia Immobilien AG (0FJC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Patrizia Immobilien AG

Date Open High Low Close* Volume
20/02/2018 18.74p 18.82p 18.72p 18.75p 10561
19/02/2018 18.92p 18.92p 18.52p 18.89p 5253
16/02/2018 18.33p 18.33p 18.25p 18.30p 1086
15/02/2018 18.69p 18.69p 18.25p 18.25p 274
14/02/2018 18.40p 18.64p 18.33p 18.40p 0
13/02/2018 18.85p 18.85p 18.26p 18.35p 358
12/02/2018 18.66p 18.87p 18.66p 18.76p 618
09/02/2018 18.44p 18.48p 18.32p 18.47p 1352
08/02/2018 19.22p 19.22p 18.69p 18.69p 0
07/02/2018 18.41p 19.08p 18.41p 18.86p 2000
06/02/2018 17.64p 18.33p 17.33p 18.33p 14784
05/02/2018 18.76p 18.81p 18.61p 18.81p 32857
02/02/2018 19.93p 19.97p 19.17p 19.17p 52909
01/02/2018 20.22p 20.40p 20.00p 20.00p 28782
31/01/2018 19.93p 20.26p 19.93p 19.99p 1969
30/01/2018 20.10p 20.10p 19.88p 20.00p 34041
29/01/2018 20.73p 20.73p 20.12p 20.33p 5253
26/01/2018 20.38p 20.62p 20.38p 20.55p 12064
25/01/2018 20.59p 20.86p 20.38p 20.38p 7116
24/01/2018 20.53p 20.74p 20.53p 20.55p 2354
23/01/2018 20.51p 20.51p 20.36p 20.43p 11250
22/01/2018 20.75p 20.75p 20.44p 20.48p 11617
19/01/2018 20.55p 20.88p 20.55p 20.82p 20789
18/01/2018 20.43p 20.46p 20.28p 20.30p 14955
17/01/2018 20.24p 20.38p 20.24p 20.26p 133
16/01/2018 19.81p 20.48p 19.81p 20.41p 20327
15/01/2018 20.18p 20.18p 19.80p 20.00p 26662
12/01/2018 20.26p 20.26p 20.02p 20.14p 55554
11/01/2018 20.67p 20.67p 20.12p 20.12p 22842
10/01/2018 21.14p 21.14p 20.61p 20.61p 778
09/01/2018 21.12p 21.12p 20.88p 21.12p 463
08/01/2018 20.77p 21.12p 20.77p 21.06p 21314
05/01/2018 20.32p 20.55p 20.30p 20.55p 778
04/01/2018 19.93p 20.27p 19.93p 20.27p 5000
03/01/2018 19.85p 20.00p 19.80p 20.00p 4278
02/01/2018 19.48p 19.89p 19.48p 19.89p 13960
29/12/2017 19.35p 19.35p 19.24p 19.27p 0
28/12/2017 19.50p 19.52p 19.24p 19.24p 4985
27/12/2017 19.30p 19.50p 19.30p 19.50p 6556
22/12/2017 19.37p 19.37p 19.16p 19.16p 1750
21/12/2017 19.63p 19.63p 19.34p 19.34p 21319
20/12/2017 19.81p 19.99p 19.55p 19.55p 33940
19/12/2017 19.20p 19.68p 19.20p 19.68p 23756
18/12/2017 18.77p 19.17p 18.75p 18.99p 18235
15/12/2017 18.52p 18.86p 18.52p 18.72p 10747
14/12/2017 18.47p 18.50p 18.39p 18.50p 3708
13/12/2017 18.61p 18.63p 18.35p 18.35p 24200
12/12/2017 18.81p 18.81p 18.68p 18.75p 300
11/12/2017 19.47p 19.47p 18.56p 18.56p 23118
08/12/2017 20.17p 20.20p 19.25p 19.57p 31023
07/12/2017 20.25p 20.26p 20.14p 20.24p 10328
06/12/2017 20.08p 20.20p 20.08p 20.13p 12659
05/12/2017 19.92p 20.17p 19.92p 20.17p 6768
04/12/2017 19.90p 20.17p 19.86p 20.02p 4224
01/12/2017 19.86p 20.06p 19.66p 19.84p 6557
30/11/2017 19.36p 19.81p 19.36p 19.69p 435
29/11/2017 19.56p 19.64p 19.33p 19.33p 0
28/11/2017 19.49p 19.54p 19.49p 19.50p 3751
27/11/2017 19.16p 19.51p 19.16p 19.51p 3535
24/11/2017 19.35p 19.35p 19.20p 19.20p 4383
23/11/2017 19.13p 19.34p 19.11p 19.34p 18659
22/11/2017 19.44p 19.50p 19.29p 19.36p 27894
21/11/2017 19.64p 19.65p 19.50p 19.65p 8529
20/11/2017 19.52p 19.60p 19.42p 19.42p 49211
17/11/2017 19.47p 19.71p 19.40p 19.58p 16544
16/11/2017 19.50p 19.59p 19.50p 19.55p 4769
15/11/2017 19.22p 19.43p 19.20p 19.33p 27893
14/11/2017 19.08p 19.57p 19.02p 19.41p 264240
13/11/2017 18.49p 19.44p 18.49p 18.97p 95177
10/11/2017 17.74p 17.94p 17.74p 17.94p 0
09/11/2017 18.13p 18.13p 17.77p 17.77p 1631
08/11/2017 18.12p 18.13p 18.02p 18.02p 1399
07/11/2017 18.25p 18.25p 18.17p 18.24p 1942
06/11/2017 18.17p 18.28p 18.17p 18.23p 0
03/11/2017 18.07p 18.28p 18.07p 18.28p 0
02/11/2017 18.34p 18.34p 18.07p 18.12p 351
01/11/2017 18.17p 18.47p 18.13p 18.47p 0
31/10/2017 18.13p 18.13p 18.13p 18.13p 0
30/10/2017 18.13p 18.13p 18.05p 18.13p 0
27/10/2017 17.82p 18.05p 17.82p 18.05p 85
26/10/2017 17.74p 17.77p 17.74p 17.76p 0
25/10/2017 18.17p 18.17p 17.74p 17.74p 17025
24/10/2017 18.33p 18.33p 18.05p 18.05p 36010
23/10/2017 18.23p 18.41p 18.22p 18.27p 0
20/10/2017 18.36p 18.41p 18.21p 18.41p 15275
19/10/2017 18.51p 18.51p 18.22p 18.22p 2821
18/10/2017 18.38p 18.50p 18.38p 18.38p 9810
17/10/2017 18.47p 18.47p 18.39p 18.47p 2254
16/10/2017 18.44p 18.49p 18.30p 18.42p 12481
13/10/2017 18.41p 18.41p 18.14p 18.40p 0
12/10/2017 17.82p 18.35p 17.78p 18.35p 413
11/10/2017 17.79p 17.79p 17.76p 17.78p 469
10/10/2017 17.76p 17.76p 17.71p 17.76p 6180
09/10/2017 17.70p 17.71p 17.53p 17.71p 744
06/10/2017 17.50p 17.53p 17.51p 17.53p 16777
05/10/2017 17.78p 17.85p 17.52p 17.52p 1636
04/10/2017 17.81p 17.85p 17.60p 17.85p 3181
03/10/2017 17.62p 17.67p 17.67p 17.67p 0
02/10/2017 17.62p 17.67p 17.42p 17.67p 6939
29/09/2017 17.38p 17.42p 17.38p 17.42p 4386
28/09/2017 17.23p 17.42p 17.25p 17.42p 0
27/09/2017 17.31p 17.36p 17.21p 17.30p 8823
26/09/2017 17.22p 17.22p 17.16p 17.21p 4918
25/09/2017 17.09p 17.16p 17.09p 17.16p 0
22/09/2017 17.17p 17.35p 17.15p 17.16p 1239
21/09/2017 17.33p 17.35p 17.10p 17.35p 90706
20/09/2017 17.37p 17.37p 17.17p 17.26p 227860
19/09/2017 17.17p 17.17p 17.14p 17.17p 74457
18/09/2017 17.14p 17.14p 17.14p 17.14p 133377
15/09/2017 17.14p 17.14p 17.10p 17.14p 35714
14/09/2017 17.09p 17.10p 16.76p 17.10p 189421
13/09/2017 16.87p 16.91p 16.76p 16.76p 39940
12/09/2017 17.09p 17.16p 16.91p 16.91p 26608
11/09/2017 16.83p 17.13p 16.83p 17.13p 80548
08/09/2017 16.87p 16.87p 16.83p 16.83p 1834
07/09/2017 16.85p 16.87p 16.85p 16.85p 42914
06/09/2017 16.89p 16.92p 16.64p 16.87p 25900
05/09/2017 16.92p 16.95p 16.92p 16.92p 2627
04/09/2017 16.95p 17.13p 16.95p 16.95p 1
01/09/2017 16.91p 17.13p 16.88p 17.13p 0
31/08/2017 16.92p 16.93p 16.67p 16.89p 1838
30/08/2017 16.89p 16.93p 16.47p 16.93p 26159
29/08/2017 16.47p 16.51p 16.47p 16.47p 0
25/08/2017 16.51p 16.52p 16.41p 16.51p 139
24/08/2017 16.41p 16.41p 16.30p 16.41p 0
23/08/2017 16.33p 16.33p 16.30p 16.30p 918
22/08/2017 16.43p 16.43p 16.30p 16.30p 17893
21/08/2017 16.51p 16.67p 16.43p 16.43p 2834
18/08/2017 16.73p 16.82p 16.44p 16.67p 0
17/08/2017 16.82p 16.82p 16.78p 16.82p 25342
16/08/2017 16.81p 17.03p 16.55p 16.78p 0
15/08/2017 16.82p 17.41p 16.55p 16.55p 518
14/08/2017 17.16p 17.41p 16.93p 17.41p 2370
11/08/2017 16.98p 16.99p 16.73p 16.93p 25000
10/08/2017 17.43p 17.61p 16.99p 16.99p 256211
09/08/2017 16.13p 17.84p 16.00p 17.61p 12798
08/08/2017 16.07p 16.07p 15.93p 16.00p 0
07/08/2017 16.00p 16.00p 15.78p 15.93p 972
04/08/2017 15.55p 15.78p 15.49p 15.78p 869
03/08/2017 15.49p 15.49p 15.48p 15.49p 1227
02/08/2017 15.49p 15.49p 15.48p 15.48p 0
01/08/2017 15.28p 15.49p 15.23p 15.49p 684
31/07/2017 15.47p 15.47p 15.23p 15.23p 72006
28/07/2017 15.59p 15.69p 15.36p 15.36p 156
27/07/2017 15.68p 15.90p 15.67p 15.69p 409
26/07/2017 15.77p 15.77p 15.75p 15.77p 1196
25/07/2017 15.75p 15.75p 15.67p 15.75p 0
24/07/2017 15.88p 15.88p 15.63p 15.67p 0
21/07/2017 15.53p 15.79p 15.53p 15.79p 639
20/07/2017 15.63p 15.63p 15.40p 15.62p 7872
19/07/2017 15.56p 16.41p 15.10p 15.52p 1100
18/07/2017 16.67p 16.67p 16.41p 16.41p 0
17/07/2017 16.56p 16.66p 16.40p 16.66p 2390
14/07/2017 16.35p 16.41p 16.33p 16.40p 0
13/07/2017 15.71p 16.33p 15.63p 16.33p 7431
12/07/2017 15.62p 15.64p 15.40p 15.63p 2987
11/07/2017 15.68p 15.75p 15.41p 15.64p 649
10/07/2017 15.52p 15.75p 15.52p 15.75p 838
07/07/2017 16.11p 16.17p 15.34p 15.56p 2508
06/07/2017 16.77p 16.77p 16.17p 16.17p 4800
05/07/2017 16.60p 16.60p 16.36p 16.58p 2141
04/07/2017 16.47p 16.51p 16.27p 16.49p 0
03/07/2017 16.64p 16.64p 16.32p 16.51p 0
30/06/2017 16.31p 16.49p 16.31p 16.32p 123
29/06/2017 16.47p 16.47p 16.30p 16.47p 5314
28/06/2017 16.26p 16.47p 16.07p 16.30p 0
27/06/2017 16.75p 16.86p 16.47p 16.47p 372
26/06/2017 16.86p 16.86p 16.81p 16.86p 94
23/06/2017 16.86p 16.86p 16.68p 16.81p 274569
22/06/2017 17.01p 17.01p 16.68p 16.68p 0
21/06/2017 17.01p 17.07p 16.76p 16.97p 0
20/06/2017 17.32p 17.32p 17.07p 17.07p 0
19/06/2017 17.53p 17.53p 17.29p 17.29p 0
16/06/2017 17.61p 17.65p 17.07p 17.36p 38369
15/06/2017 18.14p 18.14p 17.55p 17.65p 280476
14/06/2017 17.67p 18.20p 17.67p 18.17p 304815
13/06/2017 17.49p 17.73p 17.43p 17.73p 5777
12/06/2017 17.67p 17.67p 17.37p 17.42p 20257
09/06/2017 17.61p 17.70p 17.53p 17.61p 36038
08/06/2017 17.65p 17.65p 17.41p 17.41p 3202
07/06/2017 17.21p 17.63p 17.19p 17.47p 158822
06/06/2017 17.45p 17.45p 17.13p 17.20p 5470
05/06/2017 17.15p 17.24p 17.15p 17.24p 2656
02/06/2017 17.24p 17.24p 17.14p 17.24p 580
01/06/2017 16.97p 17.14p 16.97p 16.98p 4599
31/05/2017 16.86p 16.91p 16.86p 16.86p 2020
30/05/2017 16.92p 16.92p 16.88p 16.92p 7677
26/05/2017 16.85p 16.85p 16.74p 16.85p 5314
25/05/2017 16.87p 16.92p 16.81p 16.88p 26379
24/05/2017 17.10p 17.15p 16.86p 16.86p 0
23/05/2017 17.18p 17.28p 17.06p 17.15p 9902
22/05/2017 16.72p 17.15p 16.72p 17.01p 3110
19/05/2017 16.82p 16.82p 16.59p 16.59p 9643
18/05/2017 17.15p 17.15p 16.67p 16.67p 4038
17/05/2017 18.01p 18.01p 17.29p 17.29p 8961
16/05/2017 18.58p 18.66p 18.11p 18.11p 0
15/05/2017 18.74p 18.74p 18.59p 18.66p 2328
12/05/2017 18.67p 18.73p 18.53p 18.73p 15304
11/05/2017 18.61p 18.67p 18.61p 18.67p 19000
10/05/2017 18.55p 18.72p 18.36p 18.63p 0

*Close Price adjusted for both dividends and splits