Patrizia Immobilien AG (0FJC) Share Price

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

Date Open High Low Close* Volume
04/12/2018 17.48p 17.80p 17.08p 17.08p 24970
03/12/2018 18.00p 18.00p 17.69p 17.88p 29898
30/11/2018 17.75p 17.77p 17.60p 17.77p 21435
29/11/2018 17.72p 17.72p 17.64p 17.64p 80371
28/11/2018 17.49p 17.63p 17.44p 17.44p 112650
27/11/2018 17.20p 17.40p 17.20p 17.27p 6786
26/11/2018 16.74p 17.80p 16.74p 17.25p 1387
23/11/2018 17.36p 17.36p 16.70p 16.77p 448
22/11/2018 17.32p 17.42p 17.32p 17.42p 15801
21/11/2018 17.11p 17.28p 17.07p 17.17p 19484
20/11/2018 17.52p 17.52p 17.09p 17.22p 1083
19/11/2018 18.11p 18.11p 17.50p 17.58p 311
16/11/2018 18.05p 18.05p 17.86p 17.86p 7837
15/11/2018 18.60p 18.60p 17.85p 17.85p 43703
14/11/2018 17.79p 19.02p 17.79p 18.46p 126518
13/11/2018 18.50p 18.96p 18.50p 18.78p 1782
12/11/2018 18.42p 18.74p 18.42p 18.67p 1314
09/11/2018 18.32p 18.70p 18.14p 18.65p 3474
08/11/2018 17.66p 18.56p 17.66p 18.36p 4166
07/11/2018 16.96p 17.98p 16.96p 17.83p 5297
06/11/2018 15.44p 16.87p 15.44p 16.75p 16544
05/11/2018 15.77p 15.77p 15.47p 15.56p 262
02/11/2018 15.65p 15.91p 15.65p 15.91p 20986
01/11/2018 15.20p 15.77p 15.20p 15.71p 13744
31/10/2018 14.93p 15.23p 14.93p 15.23p 7694
30/10/2018 14.93p 14.99p 14.72p 14.80p 13521
29/10/2018 14.84p 15.15p 14.84p 15.10p 94273
26/10/2018 14.80p 15.00p 14.75p 14.84p 7094
25/10/2018 14.85p 14.89p 14.74p 14.74p 23054
24/10/2018 15.11p 15.16p 15.10p 15.15p 536
23/10/2018 15.72p 15.80p 15.16p 15.16p 635
22/10/2018 15.82p 15.86p 15.81p 15.81p 76507
19/10/2018 15.85p 15.85p 15.64p 15.64p 1903
18/10/2018 15.98p 16.03p 15.94p 15.98p 2652
17/10/2018 15.95p 16.09p 15.95p 16.04p 319
16/10/2018 15.65p 15.88p 15.59p 15.88p 6
15/10/2018 15.88p 15.88p 15.59p 15.59p 1625
12/10/2018 15.69p 15.82p 15.60p 15.82p 8
11/10/2018 16.00p 16.01p 15.77p 15.84p 230
10/10/2018 16.67p 16.69p 16.20p 16.20p 42
09/10/2018 16.47p 16.66p 16.47p 16.66p 5739
08/10/2018 16.57p 16.57p 16.40p 16.55p 1701
05/10/2018 16.38p 16.47p 16.26p 16.47p 879
04/10/2018 16.63p 16.68p 16.60p 16.68p 26092
03/10/2018 16.72p 16.59p 16.59p 16.59p 0
02/10/2018 16.72p 16.72p 16.45p 16.59p 311
01/10/2018 16.45p 16.78p 16.44p 16.57p 1553
28/09/2018 16.67p 16.78p 16.44p 16.44p 681
27/09/2018 16.78p 16.78p 16.70p 16.78p 45
26/09/2018 16.97p 17.17p 16.77p 16.85p 0
25/09/2018 17.08p 17.08p 16.77p 16.77p 22384
24/09/2018 17.22p 17.35p 17.10p 17.11p 1543
21/09/2018 17.34p 17.56p 17.14p 17.35p 47
20/09/2018 17.47p 17.71p 17.38p 17.50p 827
19/09/2018 17.48p 17.53p 17.38p 17.38p 275
18/09/2018 17.26p 17.58p 17.26p 17.48p 1463
17/09/2018 17.43p 17.49p 17.24p 17.49p 523
14/09/2018 17.67p 17.69p 17.43p 17.43p 0
13/09/2018 17.69p 17.71p 17.69p 17.69p 5900
12/09/2018 17.73p 17.99p 17.72p 17.72p 0
11/09/2018 17.69p 17.74p 17.69p 17.73p 3100
10/09/2018 17.60p 17.82p 17.42p 17.56p 0
07/09/2018 17.70p 17.77p 17.50p 17.50p 6
06/09/2018 18.17p 18.39p 17.64p 17.64p 0
05/09/2018 18.12p 18.27p 18.12p 18.16p 14698
04/09/2018 17.97p 18.31p 17.97p 18.31p 6653
03/09/2018 18.09p 18.02p 17.94p 17.98p 110
31/08/2018 17.84p 17.95p 17.79p 17.95p 182
30/08/2018 17.91p 17.95p 17.84p 17.84p 4278
29/08/2018 17.92p 18.01p 17.92p 18.01p 6127
28/08/2018 18.04p 18.04p 17.99p 18.04p 291
24/08/2018 17.89p 17.92p 17.89p 17.89p 33360
23/08/2018 18.14p 18.14p 17.90p 17.90p 40119
22/08/2018 17.58p 18.14p 17.58p 17.93p 30
21/08/2018 17.60p 17.61p 17.50p 17.50p 266
20/08/2018 17.53p 17.79p 17.53p 17.73p 1351
17/08/2018 17.68p 17.68p 17.38p 17.38p 9353
16/08/2018 17.44p 17.64p 17.37p 17.60p 2859
15/08/2018 17.92p 17.93p 17.39p 17.53p 551
14/08/2018 18.06p 18.06p 17.95p 17.99p 16044
13/08/2018 17.92p 17.92p 17.84p 17.84p 14870
10/08/2018 17.81p 17.83p 17.69p 17.72p 31093
09/08/2018 17.91p 18.05p 17.91p 18.01p 836
08/08/2018 17.94p 18.17p 17.57p 17.86p 553
07/08/2018 18.56p 18.78p 17.15p 17.63p 306
06/08/2018 18.05p 18.05p 18.01p 18.01p 146
03/08/2018 18.35p 18.35p 18.00p 18.08p 8063
02/08/2018 19.20p 19.20p 18.05p 18.13p 7047
01/08/2018 19.34p 19.50p 19.34p 19.43p 3985
31/07/2018 18.67p 19.42p 18.67p 19.42p 11965
30/07/2018 18.12p 18.57p 17.92p 18.57p 22562
27/07/2018 18.06p 18.06p 18.03p 18.06p 11054
26/07/2018 17.91p 18.11p 17.90p 17.90p 9501
25/07/2018 17.70p 17.83p 17.70p 17.82p 17246
24/07/2018 17.51p 17.75p 17.51p 17.75p 44462
23/07/2018 17.51p 17.51p 17.49p 17.50p 28206
20/07/2018 17.18p 17.47p 17.18p 17.47p 8368
19/07/2018 17.15p 17.15p 17.03p 17.03p 15792
18/07/2018 16.84p 17.14p 16.84p 17.14p 17795
17/07/2018 16.79p 16.82p 16.74p 16.74p 39999
16/07/2018 16.55p 16.80p 16.55p 16.75p 10743
13/07/2018 16.68p 16.68p 16.45p 16.45p 9506
12/07/2018 16.87p 16.89p 16.59p 16.59p 0
11/07/2018 16.97p 16.97p 16.59p 16.82p 0
10/07/2018 16.52p 16.99p 16.52p 16.81p 68
09/07/2018 16.60p 16.73p 16.30p 16.56p 0
06/07/2018 16.45p 16.73p 16.45p 16.73p 1
05/07/2018 16.76p 16.95p 16.40p 16.41p 352
04/07/2018 16.90p 16.90p 16.54p 16.60p 16579
03/07/2018 16.55p 16.93p 16.55p 16.93p 11422
02/07/2018 16.55p 16.55p 16.47p 16.47p 15517
29/06/2018 16.25p 16.63p 16.25p 16.61p 14830
28/06/2018 16.61p 16.77p 16.06p 16.19p 10201
27/06/2018 16.89p 17.07p 16.55p 16.55p 129294
26/06/2018 16.38p 16.84p 16.38p 16.84p 76901
25/06/2018 16.44p 16.50p 16.35p 16.35p 22644
22/06/2018 16.32p 16.65p 16.32p 16.56p 14543
21/06/2018 16.69p 16.95p 16.16p 16.28p 1031
20/06/2018 17.20p 17.20p 16.88p 16.95p 15755
19/06/2018 17.31p 17.31p 17.08p 17.17p 15704
18/06/2018 17.63p 17.63p 17.41p 17.41p 1998
15/06/2018 17.73p 17.94p 17.50p 17.74p 0
14/06/2018 17.96p 18.18p 17.67p 17.67p 1669
13/06/2018 17.91p 18.12p 17.91p 18.01p 6654
12/06/2018 18.28p 18.28p 18.06p 18.08p 1687
11/06/2018 18.17p 18.24p 18.11p 18.11p 1890
08/06/2018 17.64p 18.10p 17.64p 17.99p 26864
07/06/2018 17.90p 17.90p 17.55p 17.55p 1498
06/06/2018 17.85p 17.94p 17.85p 17.89p 1397
05/06/2018 17.53p 17.94p 17.53p 17.94p 18462
04/06/2018 17.58p 17.80p 17.25p 17.58p 5758
01/06/2018 17.74p 17.74p 17.38p 17.38p 10106
31/05/2018 17.93p 17.93p 17.59p 17.61p 13878
30/05/2018 17.92p 18.00p 17.92p 17.99p 37188
29/05/2018 18.25p 18.25p 17.83p 17.83p 5073
25/05/2018 18.45p 18.45p 18.31p 18.32p 9571
24/05/2018 18.54p 18.54p 18.41p 18.45p 621
23/05/2018 18.51p 18.72p 18.51p 18.70p 1179
22/05/2018 18.45p 18.65p 18.45p 18.65p 461
21/05/2018 18.94p 18.91p 18.91p 18.91p 0
18/05/2018 18.94p 18.94p 18.41p 18.91p 36612
17/05/2018 17.32p 18.82p 17.23p 18.82p 0
16/05/2018 17.23p 17.23p 17.16p 17.23p 7748
15/05/2018 17.39p 17.43p 17.12p 17.26p 21971
14/05/2018 17.77p 17.77p 17.42p 17.42p 5897
11/05/2018 17.72p 17.73p 17.61p 17.61p 425
10/05/2018 17.01p 17.55p 17.01p 17.52p 1770
09/05/2018 16.67p 16.88p 16.67p 16.80p 15000
08/05/2018 17.18p 17.22p 16.80p 16.87p 3093
04/05/2018 16.78p 16.98p 16.78p 16.95p 28021
03/05/2018 16.86p 16.99p 16.86p 16.87p 8377
02/05/2018 16.67p 16.94p 16.67p 16.84p 34841
01/05/2018 17.34p 16.53p 16.53p 16.53p 0
30/04/2018 17.34p 17.34p 16.53p 16.53p 49714
27/04/2018 17.57p 17.59p 17.30p 17.41p 35141
26/04/2018 17.36p 17.58p 17.36p 17.58p 26722
25/04/2018 17.73p 17.76p 17.32p 17.38p 13258
24/04/2018 17.99p 17.99p 17.73p 17.85p 5399
23/04/2018 17.73p 18.06p 17.65p 17.76p 0
20/04/2018 17.85p 18.06p 17.85p 18.06p 25
19/04/2018 18.21p 18.21p 17.90p 17.92p 30
18/04/2018 17.95p 18.16p 17.77p 18.14p 3724
17/04/2018 17.83p 18.07p 17.83p 17.99p 307
16/04/2018 18.00p 18.23p 17.71p 17.75p 1907
13/04/2018 17.83p 18.02p 17.83p 17.86p 3000
12/04/2018 17.67p 17.79p 17.59p 17.62p 1699
11/04/2018 17.58p 17.75p 17.58p 17.74p 19013
10/04/2018 17.96p 17.96p 17.52p 17.68p 29807
09/04/2018 18.31p 18.31p 17.81p 17.81p 129
06/04/2018 18.25p 18.38p 18.17p 18.38p 14450
05/04/2018 17.97p 18.39p 17.97p 18.39p 2054
04/04/2018 17.97p 17.97p 17.86p 17.86p 122
03/04/2018 17.95p 18.12p 17.83p 18.12p 6527
29/03/2018 18.00p 18.26p 18.00p 18.26p 15875
28/03/2018 18.15p 18.38p 18.02p 18.02p 0
27/03/2018 17.78p 18.69p 17.70p 18.20p 0
26/03/2018 18.14p 18.50p 17.88p 18.03p 0
23/03/2018 18.61p 18.61p 18.40p 18.50p 355
22/03/2018 18.81p 18.81p 18.62p 18.66p 2967
21/03/2018 18.86p 18.96p 18.86p 18.92p 2378
20/03/2018 18.89p 19.05p 18.89p 19.05p 1132
19/03/2018 18.67p 18.88p 18.67p 18.77p 1835
16/03/2018 19.15p 19.15p 18.79p 18.90p 63
15/03/2018 19.23p 19.23p 19.11p 19.11p 86539
14/03/2018 19.24p 19.37p 19.24p 19.37p 22559
13/03/2018 19.10p 19.47p 19.10p 19.47p 153086
12/03/2018 18.97p 19.17p 18.97p 19.17p 3000
09/03/2018 18.80p 19.10p 18.83p 18.83p 0
08/03/2018 18.44p 19.14p 18.44p 19.02p 8359
07/03/2018 17.94p 18.40p 17.94p 18.40p 165
06/03/2018 17.98p 18.05p 17.98p 18.00p 26000
05/03/2018 17.44p 17.98p 17.44p 17.98p 2
02/03/2018 18.04p 18.26p 17.58p 17.58p 0
01/03/2018 18.47p 18.50p 18.20p 18.20p 3452
28/02/2018 18.45p 18.55p 18.44p 18.44p 29
27/02/2018 19.06p 19.06p 18.78p 18.78p 5915
26/02/2018 19.08p 19.09p 19.05p 19.09p 4076
23/02/2018 19.17p 19.24p 19.08p 19.24p 6
22/02/2018 18.63p 19.22p 18.52p 18.98p 6595
21/02/2018 18.75p 18.96p 18.75p 18.96p 4000

*Close Price adjusted for both dividends and splits