Patrizia Immobilien

PATGn
🏛️ germany →
7.18
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 20.55 20.70 20.45 20.50 0.0M
2021-12-29 20.75 21.00 20.60 20.70 0.0M
2021-12-28 21.10 21.10 20.85 20.95 0.0M
2021-12-27 20.90 20.95 20.80 20.85 0.0M
2021-12-23 20.65 20.80 20.60 20.70 0.0M
2021-12-22 20.25 20.60 20.25 20.60 0.0M
2021-12-21 20.20 20.65 20.10 20.60 0.0M
2021-12-20 20.80 20.85 20.15 20.40 0.0M
2021-12-17 20.85 21.25 20.75 21.05 0.1M
2021-12-16 21.00 21.20 20.80 20.85 0.0M
2021-12-15 20.25 21.40 20.25 20.95 0.1M
2021-12-14 20.25 20.55 20.20 20.25 0.0M
2021-12-13 21.45 21.45 20.30 20.30 0.0M
2021-12-10 20.70 20.80 20.55 20.75 0.0M
2021-12-09 20.90 21.05 20.75 20.85 0.0M
2021-12-08 20.85 20.95 20.65 20.80 0.0M
2021-12-07 20.50 20.75 20.50 20.65 0.1M
2021-12-06 20.15 20.55 20.10 20.40 0.0M
2021-12-03 21.00 21.00 20.15 20.25 0.0M
2021-12-02 20.55 20.75 20.40 20.60 0.0M
2021-12-01 20.10 20.70 19.88 20.65 0.1M
2021-11-30 20.30 20.35 19.82 19.98 0.1M
2021-11-29 20.70 20.75 20.25 20.40 0.1M
2021-11-26 20.85 21.10 20.40 20.40 0.1M
2021-11-25 20.95 21.10 20.85 21.00 0.0M
2021-11-24 20.70 21.10 20.70 20.95 0.0M
2021-11-23 20.85 21.10 20.70 21.00 0.0M
2021-11-22 21.15 21.45 21.00 21.10 0.0M
2021-11-19 21.80 21.80 21.30 21.35 0.0M
2021-11-18 21.70 21.90 21.45 21.80 0.1M
2021-11-17 22.50 22.50 21.90 21.95 0.0M
2021-11-16 22.35 22.75 22.30 22.55 0.0M
2021-11-15 22.35 22.35 21.95 22.25 0.0M
2021-11-12 21.85 22.25 21.70 22.15 0.0M
2021-11-11 22.85 22.95 21.80 21.90 0.1M
2021-11-10 23.75 23.75 22.65 22.85 0.0M
2021-11-09 22.80 23.25 22.75 23.25 0.0M
2021-11-08 23.10 23.15 22.70 22.95 0.0M
2021-11-05 22.65 23.50 22.65 23.20 0.0M
2021-11-04 22.90 23.40 22.85 23.35 0.2M
2021-11-03 23.25 23.25 22.50 22.75 0.0M
2021-11-02 23.65 23.65 22.90 22.90 0.0M
2021-11-01 23.70 24.10 23.60 23.65 0.0M
2021-10-29 23.80 24.20 23.45 23.90 0.1M
2021-10-28 23.40 23.80 23.30 23.75 0.0M
2021-10-27 22.55 23.65 22.55 23.65 0.1M
2021-10-26 22.90 23.10 22.60 22.70 0.0M
2021-10-25 23.00 23.00 22.65 22.65 0.0M
2021-10-22 22.65 22.95 22.60 22.85 0.0M
2021-10-21 22.60 22.95 22.25 22.80 0.0M
2021-10-20 22.25 22.55 22.20 22.45 0.0M
2021-10-19 22.30 22.65 22.10 22.50 0.0M
2021-10-18 22.40 22.60 22.10 22.20 0.0M
2021-10-15 22.95 22.95 22.40 22.55 0.0M
2021-10-14 23.20 23.20 22.70 22.90 0.0M
2021-10-13 23.30 23.55 22.95 23.15 0.0M
2021-10-12 23.25 23.30 22.70 23.20 0.0M
2021-10-11 23.25 23.25 22.45 22.90 0.0M
2021-10-08 22.30 22.85 22.30 22.70 0.0M
2021-10-07 21.55 22.25 21.45 22.20 0.0M
2021-10-06 21.80 21.80 21.40 21.65 0.1M
2021-10-05 22.25 22.25 21.65 22.00 0.1M
2021-10-04 22.20 22.30 21.85 22.05 0.0M
2021-10-01 22.95 22.95 22.05 22.20 0.1M
2021-09-30 22.75 23.30 22.60 22.85 0.1M
2021-09-29 23.20 23.20 22.85 23.00 0.0M
2021-09-28 23.25 23.65 22.80 22.85 0.0M
2021-09-27 22.90 23.80 22.90 23.45 0.0M
2021-09-24 23.30 23.30 22.75 22.85 0.0M
2021-09-23 23.50 23.60 23.05 23.05 0.0M
2021-09-22 23.20 23.40 23.05 23.30 0.0M
2021-09-21 22.80 23.15 22.60 23.05 0.1M
2021-09-20 22.50 22.75 22.25 22.60 0.0M
2021-09-17 22.95 23.25 22.75 22.90 0.0M
2021-09-16 22.65 23.30 22.40 23.00 0.1M
2021-09-15 23.00 23.35 22.60 22.60 0.0M
2021-09-14 22.45 23.20 22.40 23.00 0.1M
2021-09-13 21.20 22.80 21.10 22.40 0.1M
2021-09-10 21.00 21.25 20.75 21.00 0.0M
2021-09-09 20.80 21.10 20.80 21.00 0.0M
2021-09-08 20.80 21.30 20.55 20.85 0.0M
2021-09-07 20.75 21.45 20.70 21.15 0.1M
2021-09-06 20.65 21.10 20.65 20.90 0.0M
2021-09-03 21.10 21.25 20.70 20.75 0.0M
2021-09-02 21.35 21.40 21.05 21.20 0.0M
2021-09-01 21.10 21.55 21.00 21.30 0.0M
2021-08-31 21.00 21.10 20.65 20.75 0.0M
2021-08-30 21.60 21.60 21.00 21.00 0.0M
2021-08-27 21.50 21.70 21.40 21.55 0.0M
2021-08-26 21.15 21.40 20.85 21.40 0.1M
2021-08-25 21.85 21.85 21.30 21.30 0.0M
2021-08-24 21.45 21.90 21.30 21.80 0.1M
2021-08-23 21.20 21.40 21.05 21.25 0.0M
2021-08-20 21.10 21.20 20.65 21.15 0.0M
2021-08-19 21.20 21.20 20.85 21.10 0.0M
2021-08-18 21.25 21.25 21.05 21.05 0.0M
2021-08-17 21.25 21.25 20.55 21.05 0.0M
2021-08-16 21.50 21.50 20.55 20.60 0.0M
2021-08-13 21.05 21.10 20.80 21.00 0.0M
2021-08-12 21.00 21.05 20.85 21.00 0.0M
2021-08-11 21.10 21.10 20.85 21.00 0.0M
2021-08-10 21.45 21.60 21.00 21.10 0.0M
2021-08-09 21.95 21.95 21.40 21.50 0.0M
2021-08-06 21.00 21.85 20.95 21.85 0.0M
2021-08-05 21.95 21.95 20.90 20.90 0.1M
2021-08-04 21.80 21.85 21.55 21.65 0.0M
2021-08-03 21.80 21.80 21.45 21.75 0.0M
2021-08-02 21.55 21.75 21.40 21.55 0.0M
2021-07-30 21.65 21.65 21.30 21.50 0.0M
2021-07-29 21.50 21.90 21.45 21.65 0.0M
2021-07-28 21.80 21.85 21.65 21.75 0.0M
2021-07-27 22.20 22.20 21.65 21.75 0.0M
2021-07-26 21.75 21.95 21.75 21.95 0.0M
2021-07-23 22.00 22.05 21.85 21.90 0.0M
2021-07-22 21.95 22.20 21.85 21.90 0.0M
2021-07-21 21.45 21.90 21.40 21.75 0.0M
2021-07-20 21.55 21.75 21.30 21.40 0.0M
2021-07-19 22.05 22.05 21.40 21.45 0.0M
2021-07-16 21.85 22.05 21.85 22.05 0.0M
2021-07-15 22.10 22.10 21.80 22.00 0.0M
2021-07-14 22.00 22.10 21.65 21.95 0.0M
2021-07-13 22.45 22.50 22.25 22.30 0.0M
2021-07-12 22.65 22.65 22.45 22.55 0.0M
2021-07-09 21.55 22.45 21.35 22.45 0.0M
2021-07-08 22.85 22.85 21.85 22.05 0.0M
2021-07-07 22.40 22.65 22.30 22.45 0.0M
2021-07-06 22.45 22.50 22.20 22.40 0.0M
2021-07-05 22.20 22.45 22.20 22.30 0.0M
2021-07-02 22.10 22.35 22.00 22.35 0.0M
2021-07-01 22.35 22.35 21.95 22.00 0.0M
2021-06-30 22.00 22.35 21.85 22.00 0.1M
2021-06-29 21.95 22.05 21.70 21.90 0.0M
2021-06-28 22.10 22.25 21.80 21.90 0.1M
2021-06-25 22.05 22.25 21.95 22.10 0.0M
2021-06-24 22.05 22.20 21.85 22.00 0.0M
2021-06-23 22.55 22.55 22.05 22.20 0.0M
2021-06-22 22.35 22.75 22.35 22.55 0.0M
2021-06-21 22.70 22.90 22.25 22.75 0.0M
2021-06-18 22.90 23.20 22.55 22.60 0.1M
2021-06-17 22.80 22.95 22.75 22.75 0.0M
2021-06-16 23.00 23.05 22.80 23.00 0.1M
2021-06-15 23.50 23.50 22.70 22.80 0.0M
2021-06-14 23.30 23.45 22.95 22.95 0.0M
2021-06-11 23.45 23.45 22.90 23.15 0.1M
2021-06-10 24.00 24.00 23.10 23.35 0.1M
2021-06-09 23.60 23.75 23.00 23.20 0.1M
2021-06-08 23.65 23.85 23.50 23.60 0.0M
2021-06-07 23.85 23.95 23.60 23.65 0.0M
2021-06-04 23.45 24.00 23.30 23.90 0.0M
2021-06-03 23.90 23.95 23.20 23.45 0.0M
2021-06-02 23.50 24.00 23.45 23.90 0.0M
2021-06-01 24.40 24.50 23.25 23.25 0.1M
2021-05-31 23.85 24.55 23.85 24.40 0.1M
2021-05-28 24.45 24.45 23.80 23.85 0.0M
2021-05-27 23.40 24.15 23.40 24.10 0.1M
2021-05-26 23.10 23.60 23.00 23.35 0.0M
2021-05-25 22.50 23.20 22.35 23.15 0.1M
2021-05-21 22.10 22.45 21.95 22.15 0.1M
2021-05-20 21.45 21.80 21.30 21.75 0.0M
2021-05-19 21.65 21.65 21.20 21.40 0.0M
2021-05-18 21.90 21.90 21.55 21.75 0.0M
2021-05-17 21.40 21.60 21.30 21.60 0.0M
2021-05-14 21.30 21.50 21.00 21.10 0.0M
2021-05-13 21.45 21.45 20.90 21.25 0.0M
2021-05-12 21.75 22.45 21.10 21.45 0.1M
2021-05-11 21.10 21.10 20.30 20.65 0.0M
2021-05-10 21.60 21.70 21.45 21.60 0.0M
2021-05-07 21.50 21.70 21.10 21.60 0.0M
2021-05-06 21.75 21.75 21.20 21.35 0.0M
2021-05-05 22.20 22.20 21.55 21.65 0.0M
2021-05-04 22.60 22.85 22.05 22.10 0.0M
2021-05-03 22.85 22.90 22.35 22.60 0.0M
2021-04-30 22.25 23.00 22.20 22.75 0.1M
2021-04-29 22.50 22.55 22.20 22.25 0.0M
2021-04-28 21.20 22.35 20.95 22.05 0.0M
2021-04-27 22.00 22.70 21.80 22.20 0.0M
2021-04-26 21.40 22.05 21.40 21.90 0.0M
2021-04-23 21.40 21.45 21.25 21.45 0.0M
2021-04-22 21.20 21.60 21.15 21.50 0.0M
2021-04-21 21.30 21.40 21.05 21.15 0.0M
2021-04-20 21.25 21.40 20.95 21.35 0.0M
2021-04-19 21.75 21.75 21.00 21.20 0.0M
2021-04-16 21.60 21.80 21.40 21.75 0.0M
2021-04-15 21.75 21.95 21.40 21.60 0.0M
2021-04-14 21.35 21.70 21.15 21.70 0.0M
2021-04-13 21.60 21.60 21.35 21.40 0.0M
2021-04-12 21.80 21.80 21.50 21.55 0.0M
2021-04-09 22.20 22.20 21.70 21.70 0.0M
2021-04-08 22.20 22.25 21.85 22.10 0.0M
2021-04-07 22.40 22.50 22.10 22.15 0.0M
2021-04-06 22.30 22.65 22.15 22.25 0.0M
2021-04-01 21.60 22.20 21.60 22.15 0.0M
2021-03-31 21.65 22.00 21.60 21.60 0.0M
2021-03-30 21.40 21.65 21.35 21.55 0.0M
2021-03-29 21.70 21.75 21.30 21.45 0.0M
2021-03-26 21.45 21.70 21.40 21.50 0.0M
2021-03-25 21.50 21.65 21.35 21.45 0.0M
2021-03-24 21.60 21.85 21.40 21.70 0.0M
2021-03-23 22.15 22.30 21.00 21.55 0.1M
2021-03-22 22.30 22.35 21.85 22.30 0.0M
2021-03-19 22.50 22.50 22.00 22.45 0.0M
2021-03-18 22.10 23.10 22.10 22.50 0.0M
2021-03-17 22.50 22.50 22.15 22.25 0.0M
2021-03-16 22.15 22.85 22.15 22.40 0.0M
2021-03-15 21.95 22.70 21.95 22.35 0.0M
2021-03-12 22.45 22.45 22.00 22.20 0.0M
2021-03-11 21.75 22.40 21.75 22.30 0.0M
2021-03-10 21.50 21.85 21.35 21.80 0.0M
2021-03-09 21.35 21.85 21.10 21.50 0.0M
2021-03-08 21.20 21.30 20.75 21.25 0.0M
2021-03-05 21.65 21.65 21.00 21.15 0.0M
2021-03-04 22.35 22.35 21.40 21.75 0.1M
2021-03-03 23.00 23.05 22.10 22.30 0.0M
2021-03-02 22.95 23.25 22.65 22.80 0.0M
2021-03-01 22.65 23.25 22.65 23.20 0.0M
2021-02-26 22.40 22.85 22.15 22.65 0.1M
2021-02-25 22.85 22.90 21.90 22.50 0.1M
2021-02-24 24.15 24.15 22.75 22.75 0.1M
2021-02-23 24.60 24.70 23.80 24.05 0.0M
2021-02-22 24.10 24.50 23.85 24.50 0.0M
2021-02-19 23.80 24.25 23.80 24.20 0.0M
2021-02-18 24.50 24.50 23.80 23.95 0.0M
2021-02-17 24.80 24.80 24.10 24.55 0.0M
2021-02-16 25.75 25.80 24.65 24.95 0.0M
2021-02-15 25.50 25.60 25.15 25.60 0.0M
2021-02-12 25.30 25.45 25.00 25.45 0.0M
2021-02-11 25.25 25.40 24.95 25.35 0.0M
2021-02-10 25.40 25.80 25.10 25.40 0.0M
2021-02-09 25.00 25.15 24.80 25.15 0.0M
2021-02-08 25.10 25.30 24.70 25.10 0.0M
2021-02-05 25.20 25.50 24.90 25.30 0.1M
2021-02-04 25.20 25.40 24.85 25.10 0.0M
2021-02-03 25.90 25.90 25.00 25.30 0.0M
2021-02-02 25.30 25.50 24.85 25.50 0.0M
2021-02-01 25.25 25.50 24.80 25.20 0.0M
2021-01-29 25.55 25.70 25.00 25.20 0.0M
2021-01-28 25.10 25.50 24.60 25.45 0.0M
2021-01-27 26.30 26.35 25.00 25.05 0.0M
2021-01-26 25.35 26.65 25.05 26.55 0.1M
2021-01-25 25.60 25.80 24.95 25.30 0.0M
2021-01-22 25.50 25.80 25.10 25.75 0.0M
2021-01-21 25.40 26.00 25.35 25.55 0.0M
2021-01-20 25.55 25.75 25.00 25.45 0.0M
2021-01-19 24.90 25.60 24.90 25.45 0.0M
2021-01-18 24.15 25.10 24.10 25.10 0.1M
2021-01-15 24.55 24.70 23.95 24.15 0.0M
2021-01-14 24.50 24.90 24.25 24.85 0.1M
2021-01-13 24.40 24.45 23.35 24.25 0.1M
2021-01-12 24.60 24.85 24.10 24.30 0.0M
2021-01-11 24.60 25.20 24.35 24.60 0.0M
2021-01-08 26.15 26.25 24.75 24.95 0.1M
2021-01-07 26.35 26.35 25.85 25.95 0.0M
2021-01-06 26.80 26.85 25.90 26.25 0.0M
2021-01-05 25.90 26.50 25.90 26.20 0.0M
2021-01-04 26.10 26.45 25.95 26.15 0.0M