Patrizia Immobilien AG (0FJC) Share Price

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

Date Open High Low Close* Volume
20/09/2019 17.07p 17.14p 17.03p 17.10p 68
19/09/2019 16.92p 17.01p 16.80p 16.80p 1188
18/09/2019 16.87p 16.89p 16.73p 16.89p 382
17/09/2019 16.56p 16.77p 16.56p 16.73p 384
16/09/2019 16.45p 16.59p 16.32p 16.46p 5065
13/09/2019 16.60p 16.70p 16.60p 16.60p 120
12/09/2019 17.01p 17.01p 16.52p 16.52p 140
11/09/2019 16.85p 17.07p 16.85p 17.07p 62
10/09/2019 16.89p 16.89p 16.58p 16.59p 483
09/09/2019 16.66p 16.93p 16.66p 16.90p 632
06/09/2019 16.50p 16.55p 16.40p 16.54p 681
05/09/2019 16.67p 16.69p 16.43p 16.61p 10229
04/09/2019 16.33p 16.84p 16.33p 16.81p 672
03/09/2019 16.45p 16.50p 16.27p 16.36p 4596
02/09/2019 16.53p 16.53p 16.33p 16.35p 1067
30/08/2019 16.23p 16.86p 16.23p 16.58p 448
29/08/2019 16.31p 16.48p 16.12p 16.27p 10393
28/08/2019 16.70p 16.77p 16.22p 16.22p 20503
27/08/2019 16.88p 16.89p 16.76p 16.88p 16217
23/08/2019 16.93p 17.18p 16.92p 16.92p 43
22/08/2019 17.13p 17.13p 16.92p 16.93p 1763
21/08/2019 16.69p 17.07p 16.69p 17.01p 83
20/08/2019 17.14p 17.14p 16.75p 16.80p 2632
19/08/2019 16.72p 17.08p 16.72p 17.08p 341
16/08/2019 16.72p 16.72p 16.54p 16.72p 4299
15/08/2019 16.58p 16.66p 16.33p 16.61p 3551
14/08/2019 16.89p 16.98p 16.48p 16.66p 25239
13/08/2019 17.16p 17.16p 16.85p 17.05p 24168
12/08/2019 17.43p 17.60p 17.20p 17.31p 22633
09/08/2019 17.79p 17.79p 17.41p 17.62p 1729
08/08/2019 17.38p 17.76p 17.38p 17.75p 319
07/08/2019 17.15p 17.41p 17.15p 17.33p 1199
06/08/2019 16.94p 17.08p 16.75p 16.75p 1271
05/08/2019 17.29p 17.29p 16.91p 17.07p 1293
02/08/2019 17.50p 17.53p 17.31p 17.31p 9756
01/08/2019 17.48p 17.67p 17.47p 17.48p 917
31/07/2019 17.61p 17.61p 17.51p 17.61p 1278
30/07/2019 17.98p 17.98p 17.55p 17.68p 345
29/07/2019 18.02p 18.08p 17.99p 17.99p 1044
26/07/2019 18.14p 18.14p 18.00p 18.04p 176
25/07/2019 18.26p 18.26p 17.89p 18.22p 177
24/07/2019 18.27p 18.35p 18.14p 18.33p 336
23/07/2019 18.42p 18.42p 18.22p 18.35p 7538
22/07/2019 18.49p 18.49p 18.24p 18.25p 25751
19/07/2019 18.31p 18.56p 18.17p 18.45p 30265
18/07/2019 18.40p 18.40p 18.11p 18.19p 12806
17/07/2019 18.33p 18.43p 18.21p 18.33p 49889
16/07/2019 18.61p 18.61p 18.27p 18.38p 23389
15/07/2019 19.01p 19.09p 18.74p 18.74p 16858
12/07/2019 18.92p 18.95p 18.71p 18.91p 25031
11/07/2019 19.00p 19.00p 18.90p 18.92p 23991
10/07/2019 19.13p 19.13p 19.00p 19.05p 95
09/07/2019 19.01p 19.09p 18.81p 19.01p 382
08/07/2019 19.06p 19.16p 19.05p 19.05p 300
05/07/2019 19.13p 19.29p 19.00p 19.07p 2875
04/07/2019 19.00p 19.15p 19.00p 19.09p 2094
03/07/2019 18.75p 19.10p 18.75p 19.03p 1694
02/07/2019 18.57p 18.69p 18.52p 18.67p 12013
01/07/2019 18.33p 18.63p 18.33p 18.53p 4381
28/06/2019 17.99p 18.24p 17.96p 18.17p 10215
27/06/2019 18.01p 18.02p 17.90p 17.94p 22960
26/06/2019 17.82p 18.07p 17.78p 17.95p 56566
25/06/2019 17.69p 17.93p 17.69p 17.92p 53498
24/06/2019 17.82p 17.99p 17.63p 17.63p 11967
21/06/2019 17.60p 17.93p 17.60p 17.76p 115622
20/06/2019 17.38p 17.79p 17.38p 17.66p 17320
19/06/2019 17.31p 17.47p 17.17p 17.30p 25173
18/06/2019 17.61p 17.63p 17.43p 17.43p 16619
17/06/2019 17.52p 17.55p 17.48p 17.49p 4650
14/06/2019 17.36p 17.36p 17.29p 17.36p 1962
13/06/2019 16.93p 17.42p 16.93p 17.37p 638
12/06/2019 17.01p 17.06p 16.91p 17.01p 1831
11/06/2019 16.92p 17.03p 16.89p 16.89p 331
10/06/2019 17.23p 17.13p 17.13p 17.13p 0
07/06/2019 17.23p 17.33p 16.90p 17.13p 25334
06/06/2019 17.39p 17.61p 17.15p 17.15p 56319
05/06/2019 17.13p 17.44p 17.13p 17.31p 8090
04/06/2019 16.68p 17.05p 16.68p 16.99p 6611
03/06/2019 17.22p 17.22p 16.94p 16.94p 1056
31/05/2019 17.38p 17.46p 17.38p 17.38p 240
30/05/2019 17.76p 17.76p 17.44p 17.44p 6939
29/05/2019 17.89p 17.94p 17.61p 17.61p 313
28/05/2019 18.05p 18.05p 17.94p 18.04p 2243
24/05/2019 18.00p 18.09p 17.93p 17.93p 1197
23/05/2019 18.20p 18.20p 17.91p 18.05p 10430
22/05/2019 18.53p 18.67p 18.53p 18.61p 7986
21/05/2019 18.98p 19.12p 18.43p 18.43p 5562
20/05/2019 19.10p 19.16p 18.97p 18.97p 23350
17/05/2019 19.06p 19.10p 18.96p 18.96p 22577
16/05/2019 18.77p 19.21p 18.77p 19.01p 48187
15/05/2019 18.33p 18.67p 18.33p 18.46p 21259
14/05/2019 18.15p 18.32p 18.04p 18.10p 5027
13/05/2019 18.44p 18.44p 18.13p 18.13p 1111
10/05/2019 18.47p 18.70p 18.47p 18.70p 714
09/05/2019 18.56p 18.57p 18.49p 18.49p 20601
08/05/2019 18.46p 18.63p 18.46p 18.61p 5470
07/05/2019 18.67p 18.89p 18.50p 18.66p 21924
03/05/2019 18.50p 18.80p 18.50p 18.80p 20811
02/05/2019 18.64p 18.68p 18.48p 18.55p 31832
01/05/2019 18.77p 18.58p 18.58p 18.58p 0
30/04/2019 18.77p 18.77p 18.49p 18.58p 27403
29/04/2019 18.94p 18.94p 18.65p 18.65p 28433
26/04/2019 19.07p 19.26p 18.97p 18.97p 9
25/04/2019 19.33p 19.34p 19.03p 19.22p 0
24/04/2019 18.22p 19.36p 18.21p 19.25p 9184
23/04/2019 18.52p 18.52p 18.14p 18.24p 7942
18/04/2019 18.47p 18.59p 18.47p 18.58p 192
17/04/2019 18.92p 18.92p 18.54p 18.54p 43
16/04/2019 18.60p 18.98p 18.60p 18.83p 369
15/04/2019 18.72p 18.81p 18.66p 18.75p 0
12/04/2019 18.46p 18.74p 18.46p 18.66p 647
11/04/2019 18.45p 18.72p 18.45p 18.72p 512
10/04/2019 18.34p 18.72p 18.33p 18.63p 2155
09/04/2019 19.49p 19.49p 18.70p 18.78p 7490
08/04/2019 19.77p 19.77p 19.42p 19.44p 9000
05/04/2019 19.84p 19.90p 19.62p 19.65p 39247
04/04/2019 19.99p 20.04p 19.83p 20.04p 5054
03/04/2019 19.91p 20.20p 19.91p 19.97p 2253
02/04/2019 19.99p 20.10p 19.90p 20.10p 12104
01/04/2019 19.89p 20.06p 19.89p 19.92p 1691
29/03/2019 19.81p 19.95p 19.75p 19.89p 20575
28/03/2019 19.65p 19.79p 19.52p 19.79p 6130
27/03/2019 19.58p 19.82p 19.58p 19.75p 26889
26/03/2019 19.17p 19.66p 19.16p 19.45p 914
25/03/2019 19.52p 19.52p 19.19p 19.24p 2859
22/03/2019 19.92p 20.04p 19.56p 19.69p 41795
21/03/2019 19.72p 19.92p 19.64p 19.75p 27097
20/03/2019 19.87p 20.02p 19.87p 20.02p 35055
19/03/2019 19.71p 20.02p 19.71p 19.89p 31630
18/03/2019 19.50p 19.73p 19.15p 19.67p 65338
15/03/2019 19.71p 19.71p 19.42p 19.42p 8558
14/03/2019 19.42p 19.74p 19.38p 19.49p 1106
13/03/2019 19.50p 19.55p 19.18p 19.25p 25851
12/03/2019 19.56p 19.76p 19.47p 19.56p 28354
11/03/2019 19.42p 19.73p 19.42p 19.63p 16915
08/03/2019 19.65p 19.78p 19.42p 19.45p 301
07/03/2019 20.20p 20.20p 19.50p 19.75p 626
06/03/2019 20.55p 20.55p 20.20p 20.27p 9129
05/03/2019 20.17p 20.64p 20.17p 20.53p 32166
04/03/2019 19.37p 20.44p 19.37p 20.13p 7597
01/03/2019 19.09p 19.42p 19.09p 19.42p 291
28/02/2019 19.42p 19.43p 19.07p 19.10p 382
27/02/2019 19.52p 19.52p 19.38p 19.43p 25739
26/02/2019 19.53p 19.71p 19.50p 19.53p 13088
25/02/2019 19.79p 19.79p 19.62p 19.73p 15108
22/02/2019 19.50p 19.80p 19.50p 19.77p 2494
21/02/2019 19.43p 19.62p 19.43p 19.43p 1093
20/02/2019 19.48p 19.55p 19.40p 19.47p 4634
19/02/2019 19.59p 19.64p 19.45p 19.58p 1787
18/02/2019 19.42p 19.64p 19.37p 19.64p 8690
15/02/2019 19.50p 19.50p 19.38p 19.42p 35
14/02/2019 19.56p 19.65p 19.49p 19.61p 7686
13/02/2019 19.38p 19.62p 19.38p 19.53p 36368
12/02/2019 19.43p 19.65p 19.30p 19.30p 4424
11/02/2019 19.24p 19.51p 19.24p 19.37p 761
08/02/2019 19.08p 19.37p 19.08p 19.30p 6731
07/02/2019 19.48p 19.48p 19.28p 19.28p 37
06/02/2019 19.22p 19.54p 19.22p 19.45p 2586
05/02/2019 19.22p 19.47p 19.09p 19.41p 6827
04/02/2019 19.31p 19.36p 19.22p 19.23p 15061
01/02/2019 19.50p 19.56p 19.37p 19.56p 1045
31/01/2019 18.85p 19.49p 18.85p 19.33p 24282
30/01/2019 18.82p 18.90p 18.75p 18.76p 68831
29/01/2019 18.54p 18.88p 18.54p 18.88p 21006
28/01/2019 18.44p 18.67p 18.44p 18.51p 23467
25/01/2019 18.56p 18.74p 18.52p 18.56p 472
24/01/2019 18.55p 18.76p 18.34p 18.36p 610
23/01/2019 18.51p 18.61p 18.32p 18.50p 9568
22/01/2019 18.59p 18.75p 18.50p 18.50p 5727
21/01/2019 18.27p 18.75p 18.27p 18.70p 759
18/01/2019 17.79p 18.44p 17.79p 18.31p 5846
17/01/2019 17.85p 17.85p 17.71p 17.79p 9221
16/01/2019 17.92p 17.92p 17.89p 17.92p 156
15/01/2019 17.78p 17.88p 17.78p 17.81p 85
14/01/2019 18.03p 18.06p 17.78p 17.92p 668
11/01/2019 18.07p 18.33p 18.07p 18.33p 1687
10/01/2019 18.00p 18.21p 18.00p 18.01p 5822
09/01/2019 17.75p 18.16p 17.75p 18.05p 4010
08/01/2019 16.90p 17.80p 16.90p 17.75p 1017
07/01/2019 16.11p 16.95p 16.11p 16.95p 53278
04/01/2019 15.94p 16.27p 15.94p 16.02p 25593
03/01/2019 16.66p 16.66p 15.81p 15.84p 18807
02/01/2019 16.68p 16.73p 16.46p 16.66p 2057
31/12/2018 16.04p 16.19p 16.19p 16.19p 0
28/12/2018 16.04p 16.72p 16.04p 16.19p 5374
27/12/2018 16.57p 16.57p 16.00p 16.19p 40611
24/12/2018 16.73p 16.73p 16.73p 16.73p 0
21/12/2018 16.73p 16.87p 16.66p 16.73p 2940
20/12/2018 17.55p 17.55p 16.71p 16.90p 5396
19/12/2018 17.69p 17.69p 17.43p 17.51p 39266
18/12/2018 17.70p 17.70p 17.58p 17.70p 1717
17/12/2018 17.27p 17.77p 17.27p 17.73p 49550
14/12/2018 17.16p 17.33p 17.06p 17.17p 8573
13/12/2018 16.92p 17.33p 16.78p 17.33p 0
12/12/2018 16.48p 16.78p 16.48p 16.78p 4218
11/12/2018 16.12p 16.53p 16.11p 16.44p 351
10/12/2018 16.40p 16.40p 15.95p 16.09p 30305
07/12/2018 16.41p 16.90p 16.36p 16.52p 674
06/12/2018 16.72p 16.72p 16.30p 16.33p 781
05/12/2018 16.69p 17.08p 16.69p 17.00p 0

*Close Price adjusted for both dividends and splits