Patrizia Immobilien AG (0FJC) Share Price

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

Date Open High Low Close* Volume
22/07/2016 21.03p 21.22p 21.03p 21.22p 2163
21/07/2016 21.68p 21.68p 21.06p 21.09p 761
20/07/2016 21.29p 21.60p 21.29p 21.60p 680
19/07/2016 21.22p 21.32p 21.22p 21.22p 149
18/07/2016 21.53p 21.53p 21.21p 21.30p 867
15/07/2016 21.34p 21.34p 20.91p 20.91p 3226
14/07/2016 21.24p 21.56p 21.24p 21.56p 392
13/07/2016 21.36p 21.36p 21.01p 21.09p 792
12/07/2016 21.33p 21.58p 21.33p 21.58p 1333
11/07/2016 20.19p 21.15p 19.58p 21.09p 0
08/07/2016 19.65p 19.80p 19.65p 19.76p 804
07/07/2016 20.10p 20.13p 19.81p 20.03p 4465
06/07/2016 20.20p 20.20p 19.91p 19.91p 1690
05/07/2016 21.03p 21.03p 20.78p 20.78p 448
04/07/2016 22.11p 22.11p 21.15p 21.15p 484
01/07/2016 21.77p 22.32p 21.77p 22.30p 2888
30/06/2016 21.16p 21.58p 21.16p 21.58p 1549
29/06/2016 21.01p 21.16p 21.01p 21.03p 1351
28/06/2016 21.08p 21.17p 20.55p 20.55p 1322
27/06/2016 21.99p 21.99p 20.30p 20.30p 4980
24/06/2016 21.66p 22.99p 21.20p 22.04p 0
23/06/2016 22.88p 23.08p 22.88p 22.99p 236
26/05/2016 24.28p 24.94p 24.28p 24.93p 1622
25/05/2016 24.33p 24.45p 24.30p 24.43p 12697
24/05/2016 24.12p 24.42p 23.93p 24.20p 0
23/05/2016 24.51p 24.51p 23.88p 24.33p 0
20/05/2016 24.24p 24.36p 24.24p 24.26p 2669
19/05/2016 23.62p 23.90p 23.59p 23.69p 1460
18/05/2016 23.68p 23.68p 23.41p 23.41p 1413
17/05/2016 23.08p 23.78p 23.08p 23.78p 1358
16/05/2016 22.90p 22.93p 22.90p 22.93p 0
13/05/2016 21.89p 22.93p 21.38p 22.93p 0
12/05/2016 21.67p 21.70p 21.57p 21.70p 380
11/05/2016 21.88p 22.29p 21.55p 21.69p 74
10/05/2016 20.36p 21.38p 20.36p 21.05p 5540
09/05/2016 19.74p 20.15p 19.74p 20.01p 104
06/05/2016 20.11p 20.11p 19.67p 19.92p 2896
05/05/2016 19.94p 20.23p 19.74p 19.90p 408
04/05/2016 20.23p 20.48p 19.74p 19.74p 0
03/05/2016 19.97p 20.17p 19.90p 19.90p 0
29/04/2016 20.64p 20.64p 20.17p 20.17p 7394
28/04/2016 20.86p 20.86p 20.43p 20.55p 21714
27/04/2016 20.64p 20.91p 20.64p 20.90p 2325
26/04/2016 20.99p 21.25p 20.75p 21.02p 0
25/04/2016 20.84p 21.12p 20.57p 20.99p 0
22/04/2016 20.56p 20.82p 20.56p 20.82p 51
21/04/2016 20.86p 20.86p 20.55p 20.58p 8049
20/04/2016 20.85p 21.22p 20.68p 20.76p 4339
19/04/2016 21.18p 21.30p 21.15p 21.15p 700
18/04/2016 20.58p 21.17p 20.34p 20.99p 0
15/04/2016 21.13p 21.13p 20.82p 20.77p 7592
14/04/2016 21.81p 22.42p 21.24p 21.38p 0
13/04/2016 22.69p 22.96p 22.04p 22.04p 0
12/04/2016 22.33p 22.57p 22.29p 22.46p 488
11/04/2016 22.92p 23.53p 22.38p 22.38p 0
08/04/2016 23.37p 23.38p 23.16p 23.29p 1125
07/04/2016 23.62p 23.62p 23.22p 23.25p 101
06/04/2016 23.55p 23.84p 23.26p 23.55p 0
05/04/2016 23.50p 24.10p 23.20p 23.48p 0
04/04/2016 24.26p 24.26p 23.88p 23.73p 1449
01/04/2016 24.33p 24.58p 24.33p 24.47p 1845
31/03/2016 24.46p 24.66p 24.46p 24.66p 2813
30/03/2016 24.20p 24.50p 23.74p 24.30p 0
29/03/2016 23.75p 23.96p 23.57p 23.74p 897
24/03/2016 23.97p 24.31p 23.52p 23.64p 0
23/03/2016 23.70p 24.33p 22.92p 24.31p 0
22/03/2016 22.99p 23.64p 22.91p 23.22p 0
21/03/2016 22.46p 23.39p 22.46p 23.39p 484
18/03/2016 22.41p 22.41p 21.78p 22.09p 1196
17/03/2016 23.00p 23.00p 22.00p 22.33p 109
16/03/2016 21.92p 22.76p 21.92p 22.68p 292
15/03/2016 21.38p 22.04p 21.31p 21.71p 0
14/03/2016 21.84p 21.94p 21.21p 21.67p 20
11/03/2016 20.93p 21.56p 20.92p 21.21p 352
10/03/2016 20.65p 21.01p 20.45p 20.45p 1676
09/03/2016 20.80p 20.80p 20.63p 20.77p 654
08/03/2016 21.23p 21.42p 20.56p 20.91p 667
07/03/2016 21.43p 21.70p 21.18p 21.42p 0
04/03/2016 21.29p 21.73p 21.29p 21.34p 545
03/03/2016 21.47p 21.58p 21.16p 21.38p 771
02/03/2016 22.49p 22.54p 21.38p 21.38p 0
01/03/2016 21.63p 22.42p 21.63p 22.26p 704
29/02/2016 21.30p 21.67p 21.03p 21.67p 71
26/02/2016 22.04p 22.06p 21.55p 21.70p 36
25/02/2016 21.41p 21.61p 21.13p 21.60p 1675
24/02/2016 21.48p 21.57p 20.97p 21.13p 0
23/02/2016 21.72p 21.72p 21.57p 21.57p 71
22/02/2016 22.04p 22.33p 21.59p 21.93p 0
19/02/2016 21.65p 21.89p 21.60p 21.89p 27
18/02/2016 21.79p 21.79p 21.69p 21.71p 86
17/02/2016 21.17p 21.58p 21.17p 21.58p 533
16/02/2016 20.93p 20.93p 20.80p 20.93p 3258
15/02/2016 21.17p 21.41p 20.25p 21.17p 0
12/02/2016 20.12p 20.43p 20.12p 20.25p 2768
11/02/2016 20.59p 21.18p 20.09p 20.13p 1587
10/02/2016 20.12p 21.26p 20.12p 21.18p 1344
09/02/2016 19.42p 20.19p 19.36p 19.76p 2038
08/02/2016 21.09p 21.09p 19.83p 19.83p 156
05/02/2016 22.40p 22.41p 21.14p 21.14p 0
04/02/2016 23.02p 23.02p 22.36p 22.41p 19
03/02/2016 23.44p 23.44p 22.95p 23.15p 656
02/02/2016 24.22p 24.22p 23.42p 23.69p 4
01/02/2016 23.56p 23.98p 23.56p 23.98p 876
29/01/2016 22.99p 23.52p 22.99p 23.48p 484
28/01/2016 23.97p 23.97p 23.08p 23.39p 1313
27/01/2016 23.42p 24.03p 23.42p 23.83p 2548
26/01/2016 23.24p 23.53p 23.00p 23.30p 407
25/01/2016 22.74p 23.73p 22.68p 23.48p 44
22/01/2016 23.15p 23.73p 23.09p 23.73p 557
21/01/2016 23.21p 23.21p 22.41p 22.68p 0
20/01/2016 23.09p 23.21p 22.97p 22.99p 1987
19/01/2016 23.97p 24.31p 23.36p 24.08p 0
18/01/2016 23.93p 23.93p 22.96p 23.36p 0
15/01/2016 24.69p 24.69p 23.50p 23.58p 21
14/01/2016 25.36p 25.36p 24.60p 24.60p 223
13/01/2016 26.11p 26.38p 25.99p 26.25p 978
12/01/2016 25.70p 26.32p 25.35p 26.25p 0
11/01/2016 25.49p 26.45p 25.09p 25.72p 0
08/01/2016 26.45p 26.45p 25.91p 25.99p 2527
07/01/2016 25.63p 26.50p 25.63p 26.33p 1058
06/01/2016 26.33p 26.65p 26.31p 26.40p 0
05/01/2016 27.30p 27.30p 26.68p 26.65p 2005
04/01/2016 26.30p 27.41p 26.30p 26.84p 0
31/12/2015 27.10p 27.10p 27.10p 27.10p 0
30/12/2015 26.88p 27.25p 26.69p 27.10p 0
29/12/2015 27.29p 27.29p 27.16p 27.14p 1317
24/12/2015 26.82p 26.82p 26.66p 26.66p 0
23/12/2015 26.94p 26.94p 26.26p 26.66p 90
22/12/2015 26.69p 27.11p 26.67p 27.09p 122
21/12/2015 27.91p 27.91p 26.69p 27.11p 77
18/12/2015 27.26p 28.07p 27.26p 28.00p 0
17/12/2015 27.66p 27.66p 27.28p 27.52p 53
16/12/2015 26.45p 27.71p 26.45p 27.28p 414
15/12/2015 25.61p 26.22p 25.61p 26.14p 7452
14/12/2015 25.13p 25.75p 25.13p 25.66p 272
11/12/2015 25.37p 25.65p 25.35p 25.37p 7072
10/12/2015 25.75p 25.89p 25.35p 25.42p 1
09/12/2015 25.68p 26.16p 25.68p 25.89p 3
08/12/2015 26.26p 26.61p 25.42p 25.50p 364
07/12/2015 25.66p 26.69p 24.92p 26.61p 0
04/12/2015 25.17p 25.78p 24.92p 25.25p 0
03/12/2015 25.31p 25.31p 25.08p 25.08p 1334
02/12/2015 23.77p 25.13p 23.45p 25.01p 0
01/12/2015 23.58p 23.87p 23.24p 23.45p 0
30/11/2015 23.60p 23.89p 23.13p 23.41p 0
27/11/2015 22.93p 23.26p 22.66p 23.26p 0
26/11/2015 23.39p 23.40p 22.75p 23.17p 0
25/11/2015 22.54p 23.09p 22.54p 23.09p 772
24/11/2015 22.78p 23.30p 22.14p 22.20p 0
23/11/2015 23.08p 23.21p 22.91p 23.07p 446
20/11/2015 22.78p 23.08p 22.50p 22.77p 0
19/11/2015 22.90p 22.90p 22.74p 22.74p 360
18/11/2015 22.87p 23.16p 22.54p 22.95p 0
17/11/2015 22.97p 23.29p 22.25p 22.80p 0
16/11/2015 21.74p 22.49p 21.44p 22.25p 0
13/11/2015 22.40p 22.95p 21.67p 21.93p 0
12/11/2015 23.17p 23.89p 22.89p 22.95p 524
11/11/2015 23.44p 23.44p 22.88p 23.13p 3137
10/11/2015 23.20p 23.36p 22.87p 23.36p 465
09/11/2015 23.60p 23.92p 23.09p 23.42p 3927
06/11/2015 23.67p 24.55p 23.15p 23.92p 0
05/11/2015 24.34p 24.65p 23.33p 23.33p 0
04/11/2015 24.68p 24.68p 24.20p 24.30p 11
03/11/2015 25.20p 25.51p 24.25p 24.54p 0
02/11/2015 25.01p 25.36p 25.01p 25.24p 53
30/10/2015 25.21p 25.21p 24.82p 24.93p 3680
29/10/2015 25.57p 25.57p 25.28p 25.57p 1272
28/10/2015 25.66p 25.98p 25.30p 25.32p 0
27/10/2015 25.57p 25.89p 25.52p 25.89p 0
26/10/2015 25.51p 25.53p 25.17p 25.53p 0
23/10/2015 24.82p 25.32p 24.60p 25.32p 0
22/10/2015 24.07p 24.83p 24.07p 24.60p 511
21/10/2015 23.44p 24.24p 23.44p 24.24p 1247
20/10/2015 23.94p 23.94p 23.08p 23.68p 0
19/10/2015 23.35p 23.36p 22.90p 23.08p 17
16/10/2015 23.24p 23.29p 23.00p 23.15p 0
15/10/2015 22.92p 23.29p 22.73p 23.29p 766
14/10/2015 22.91p 23.13p 22.70p 22.80p 1428
13/10/2015 22.89p 23.18p 22.89p 23.18p 0
12/10/2015 22.82p 23.10p 22.50p 23.10p 0
09/10/2015 23.41p 23.41p 22.50p 22.50p 0
08/10/2015 23.42p 24.23p 23.23p 23.33p 427
07/10/2015 24.27p 24.58p 23.87p 24.23p 15314
06/10/2015 24.26p 24.26p 23.61p 24.25p 0
05/10/2015 23.50p 23.83p 22.43p 23.61p 0
02/10/2015 22.52p 22.85p 21.64p 22.43p 0
01/10/2015 21.64p 21.82p 21.54p 21.64p 2542
30/09/2015 21.07p 21.42p 21.07p 21.42p 60
29/09/2015 20.91p 21.41p 20.85p 21.41p 554
28/09/2015 20.61p 21.24p 20.61p 21.24p 0
25/09/2015 20.74p 21.33p 20.57p 21.13p 26
24/09/2015 20.47p 21.08p 20.01p 20.57p 0
23/09/2015 19.98p 20.26p 19.82p 20.26p 104
22/09/2015 20.65p 20.90p 20.44p 20.44p 8
21/09/2015 20.80p 20.97p 20.80p 20.97p 100
18/09/2015 20.76p 21.09p 20.76p 21.06p 7
17/09/2015 20.80p 21.08p 20.80p 21.08p 29
16/09/2015 21.06p 21.06p 20.80p 20.80p 233
15/09/2015 20.64p 20.89p 20.61p 20.61p 0
14/09/2015 21.41p 21.41p 20.69p 20.70p 109

*Close Price adjusted for both dividends and splits