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
2022-12-30 10.50 10.58 10.30 10.36 0.1M
2022-12-29 9.86 10.46 9.76 10.44 0.1M
2022-12-28 9.80 10.06 9.73 9.94 0.0M
2022-12-27 9.70 10.06 9.66 9.90 0.1M
2022-12-23 9.72 10.00 9.58 9.66 0.1M
2022-12-22 9.59 9.82 9.55 9.79 0.1M
2022-12-21 9.12 9.60 9.12 9.58 0.1M
2022-12-20 8.90 9.15 8.70 9.03 0.1M
2022-12-19 8.85 9.09 8.85 8.96 0.1M
2022-12-16 9.01 9.08 8.70 8.84 0.1M
2022-12-15 9.45 9.45 8.90 8.94 0.1M
2022-12-14 9.38 9.38 9.06 9.30 0.1M
2022-12-13 9.11 9.66 8.97 9.37 0.1M
2022-12-12 9.20 9.28 9.04 9.16 0.1M
2022-12-09 9.35 9.46 9.17 9.28 0.1M
2022-12-08 9.12 9.44 9.03 9.35 0.1M
2022-12-07 9.36 9.36 9.07 9.07 0.1M
2022-12-06 9.66 9.77 9.38 9.41 0.1M
2022-12-05 9.99 10.24 9.71 9.71 0.1M
2022-12-02 9.65 10.04 9.57 9.89 0.2M
2022-12-01 9.54 9.79 9.53 9.60 0.1M
2022-11-30 9.39 9.41 9.12 9.41 0.1M
2022-11-29 9.51 9.51 9.33 9.33 0.1M
2022-11-28 9.47 9.47 9.20 9.37 0.1M
2022-11-25 9.71 9.71 9.39 9.52 0.1M
2022-11-24 9.30 10.02 9.30 9.68 0.1M
2022-11-23 9.18 9.30 9.08 9.25 0.0M
2022-11-22 9.02 9.30 8.93 9.25 0.1M
2022-11-21 9.20 9.39 9.13 9.13 0.1M
2022-11-18 9.32 9.41 9.15 9.34 0.1M
2022-11-17 9.57 9.68 9.30 9.33 0.1M
2022-11-16 9.71 9.71 9.46 9.52 0.1M
2022-11-15 9.58 9.81 9.34 9.78 0.1M
2022-11-14 9.69 9.75 9.16 9.53 0.2M
2022-11-11 8.66 9.65 8.61 9.53 0.2M
2022-11-10 8.20 8.77 8.01 8.57 0.1M
2022-11-09 7.76 8.25 7.76 8.12 0.1M
2022-11-08 7.53 7.90 7.40 7.85 0.2M
2022-11-07 7.18 7.63 7.10 7.49 0.2M
2022-11-04 7.09 7.21 7.01 7.14 0.4M
2022-11-03 7.00 7.31 6.98 6.99 0.2M
2022-11-02 7.66 7.77 7.54 7.54 0.2M
2022-11-01 7.48 7.91 7.48 7.70 0.1M
2022-10-31 7.46 7.68 7.18 7.43 0.2M
2022-10-28 7.88 7.93 7.57 7.57 0.1M
2022-10-27 8.09 8.25 7.74 7.99 0.3M
2022-10-26 7.90 8.25 7.73 8.10 0.3M
2022-10-25 7.91 8.25 7.85 8.00 0.3M
2022-10-24 8.70 8.70 7.61 7.77 0.3M
2022-10-21 8.81 8.84 8.46 8.60 0.1M
2022-10-20 8.61 8.93 8.45 8.77 0.1M
2022-10-19 8.85 8.88 8.60 8.67 0.1M
2022-10-18 8.96 9.13 8.85 8.91 0.1M
2022-10-17 8.85 9.05 8.75 8.90 0.2M
2022-10-14 8.80 9.00 8.70 8.78 0.1M
2022-10-13 8.61 8.81 8.38 8.60 0.1M
2022-10-12 9.06 9.06 8.55 8.56 0.1M
2022-10-11 9.31 9.31 8.75 8.95 0.0M
2022-10-10 9.39 9.50 9.19 9.19 0.0M
2022-10-07 9.63 9.63 9.32 9.32 0.0M
2022-10-06 10.28 10.44 9.30 9.57 0.1M
2022-10-05 10.18 10.64 10.08 10.28 0.0M
2022-10-04 10.72 10.94 10.40 10.48 0.0M
2022-10-03 10.50 10.80 10.34 10.80 0.0M
2022-09-30 9.87 10.60 9.85 10.54 0.0M
2022-09-29 10.02 10.14 9.83 9.98 0.0M
2022-09-28 9.74 10.08 9.59 10.08 0.1M
2022-09-27 10.36 10.36 9.80 9.82 0.1M
2022-09-26 10.40 10.66 10.20 10.24 0.0M
2022-09-23 10.78 10.78 10.42 10.46 0.0M
2022-09-22 11.06 11.06 10.76 10.80 0.0M
2022-09-21 11.20 11.26 11.08 11.18 0.0M
2022-09-20 11.46 11.46 11.04 11.20 0.0M
2022-09-19 11.52 11.52 11.26 11.38 0.0M
2022-09-16 11.50 11.60 11.34 11.54 0.1M
2022-09-15 11.86 11.86 11.42 11.54 0.0M
2022-09-14 11.92 12.06 11.60 11.64 0.0M
2022-09-13 12.64 12.78 12.02 12.02 0.0M
2022-09-12 12.14 12.74 12.14 12.72 0.0M
2022-09-09 12.16 12.50 12.16 12.26 0.0M
2022-09-08 12.74 12.74 12.18 12.34 0.0M
2022-09-07 12.56 12.70 12.40 12.46 0.0M
2022-09-06 12.10 12.58 12.10 12.38 0.0M
2022-09-05 12.44 12.62 12.20 12.38 0.0M
2022-09-02 12.54 13.16 12.46 12.94 0.1M
2022-09-01 12.42 12.60 12.40 12.46 0.0M
2022-08-31 12.18 12.68 12.18 12.60 0.1M
2022-08-30 12.16 12.40 12.04 12.32 0.0M
2022-08-29 11.98 12.30 11.94 12.26 0.0M
2022-08-26 12.50 12.54 12.04 12.16 0.0M
2022-08-25 12.48 12.66 12.42 12.56 0.0M
2022-08-24 12.12 12.60 12.02 12.50 0.0M
2022-08-23 12.10 12.54 12.10 12.24 0.0M
2022-08-22 12.56 12.56 12.12 12.20 0.0M
2022-08-19 13.26 13.26 12.34 12.42 0.1M
2022-08-18 13.08 13.20 12.84 13.16 0.0M
2022-08-17 13.42 13.42 12.96 13.00 0.1M
2022-08-16 13.18 13.72 12.92 13.52 0.1M
2022-08-15 12.78 13.54 12.78 13.22 0.1M
2022-08-12 12.24 12.68 12.14 12.68 0.0M
2022-08-11 12.06 12.42 12.04 12.08 0.0M
2022-08-10 11.52 12.18 11.42 12.10 0.1M
2022-08-09 12.06 12.16 11.50 11.60 0.1M
2022-08-08 11.82 11.96 11.64 11.90 0.1M
2022-08-05 12.12 12.12 11.64 11.72 0.1M
2022-08-04 12.20 12.38 11.90 12.00 0.1M
2022-08-03 12.06 12.24 12.04 12.14 0.1M
2022-08-02 12.40 12.40 11.92 11.96 0.1M
2022-08-01 12.80 12.80 12.48 12.48 0.0M
2022-07-29 12.70 12.70 12.52 12.62 0.0M
2022-07-28 12.64 12.90 12.50 12.64 0.0M
2022-07-27 13.06 13.08 12.68 12.76 0.1M
2022-07-26 12.90 13.08 12.80 12.98 0.1M
2022-07-25 13.50 13.54 13.04 13.08 0.0M
2022-07-22 13.16 13.38 12.92 13.34 0.1M
2022-07-21 12.78 13.14 12.68 13.00 0.1M
2022-07-20 12.38 12.84 12.32 12.64 0.0M
2022-07-19 12.12 12.72 12.06 12.48 0.1M
2022-07-18 11.78 12.20 11.72 12.16 0.0M
2022-07-15 11.30 11.86 11.28 11.86 0.1M
2022-07-14 11.26 11.30 11.04 11.30 0.1M
2022-07-13 11.38 11.38 11.08 11.30 0.0M
2022-07-12 11.12 11.38 10.72 11.28 0.1M
2022-07-11 11.56 11.56 11.00 11.04 0.0M
2022-07-08 11.42 11.64 11.28 11.48 0.0M
2022-07-07 11.28 11.46 11.20 11.40 0.0M
2022-07-06 11.18 11.52 11.14 11.38 0.0M
2022-07-05 11.20 11.56 11.20 11.20 0.0M
2022-07-04 11.74 11.74 11.24 11.26 0.0M
2022-07-01 11.48 11.66 11.20 11.56 0.0M
2022-06-30 11.92 11.92 11.12 11.28 0.1M
2022-06-29 12.28 12.28 11.84 12.22 0.1M
2022-06-28 11.60 12.20 11.60 12.06 0.1M
2022-06-27 11.72 11.80 11.64 11.72 0.0M
2022-06-24 11.88 11.88 11.36 11.66 0.1M
2022-06-23 10.60 11.36 10.60 11.22 0.1M
2022-06-22 10.24 11.02 10.22 10.76 0.1M
2022-06-21 11.30 11.48 10.96 11.00 0.0M
2022-06-20 10.74 11.08 10.72 11.08 0.0M
2022-06-17 10.20 11.02 10.20 10.64 0.1M
2022-06-16 11.16 11.16 10.34 10.40 0.1M
2022-06-15 10.78 11.36 10.78 10.98 0.1M
2022-06-14 10.64 10.90 10.56 10.60 0.1M
2022-06-13 11.08 11.08 10.58 10.64 0.1M
2022-06-10 11.68 11.70 11.12 11.18 0.1M
2022-06-09 11.90 12.12 11.70 11.78 0.1M
2022-06-08 11.90 12.34 11.82 12.10 0.1M
2022-06-07 12.00 12.12 11.74 11.80 0.1M
2022-06-06 12.30 12.44 12.18 12.26 0.0M
2022-06-03 12.54 12.58 12.04 12.24 0.0M
2022-06-02 12.46 12.54 12.00 12.54 0.1M
2022-06-01 12.96 12.96 12.46 12.46 0.1M
2022-05-31 13.00 13.00 12.66 12.88 0.0M
2022-05-30 12.78 12.82 12.48 12.76 0.1M
2022-05-27 11.94 12.50 11.94 12.50 0.1M
2022-05-26 11.84 12.26 11.82 12.24 0.0M
2022-05-25 12.08 12.28 11.78 12.26 0.1M
2022-05-24 12.66 12.66 11.98 12.00 0.0M
2022-05-23 12.44 12.74 12.20 12.56 0.1M
2022-05-20 12.04 12.46 12.04 12.26 0.0M
2022-05-19 12.60 12.60 11.94 12.12 0.1M
2022-05-18 13.06 13.20 12.60 12.70 0.1M
2022-05-17 13.56 13.66 13.06 13.12 0.0M
2022-05-16 13.24 13.46 13.06 13.46 0.1M
2022-05-13 13.10 13.58 12.90 13.28 0.1M
2022-05-12 13.46 13.46 11.42 12.76 0.2M
2022-05-11 15.26 15.60 13.30 13.30 0.1M
2022-05-10 15.00 15.42 15.00 15.10 0.0M
2022-05-09 15.44 15.44 14.98 14.98 0.0M
2022-05-06 15.96 15.96 15.38 15.54 0.0M
2022-05-05 16.24 16.30 15.92 15.96 0.0M
2022-05-04 16.00 16.02 15.72 15.88 0.0M
2022-05-03 16.28 16.28 15.94 15.94 0.0M
2022-05-02 16.36 16.36 15.66 16.14 0.1M
2022-04-29 15.90 16.60 15.90 16.26 0.0M
2022-04-28 15.90 16.14 15.80 16.06 0.1M
2022-04-27 15.82 15.90 15.60 15.80 0.0M
2022-04-26 16.02 16.10 15.72 15.72 0.0M
2022-04-25 16.46 16.46 15.94 16.02 0.0M
2022-04-22 17.02 17.02 16.32 16.36 0.0M
2022-04-21 16.62 17.04 16.60 17.00 0.0M
2022-04-20 16.52 16.68 16.48 16.60 0.0M
2022-04-19 17.52 17.52 16.50 16.50 0.0M
2022-04-14 17.12 17.40 17.10 17.40 0.0M
2022-04-13 17.28 17.52 17.20 17.32 0.0M
2022-04-12 17.02 17.40 16.90 17.18 0.0M
2022-04-11 17.12 17.42 16.88 17.38 0.1M
2022-04-08 16.86 16.86 16.74 16.76 0.0M
2022-04-07 16.54 17.00 16.54 16.68 0.0M
2022-04-06 17.22 17.48 16.84 16.84 0.0M
2022-04-05 17.36 17.52 17.34 17.46 0.0M
2022-04-04 17.22 17.42 17.16 17.30 0.0M
2022-04-01 17.18 17.32 16.98 17.12 0.0M
2022-03-31 17.88 17.88 17.04 17.06 0.0M
2022-03-30 17.80 17.80 17.26 17.26 0.0M
2022-03-29 17.52 17.90 17.46 17.78 0.0M
2022-03-28 17.08 17.54 17.02 17.44 0.0M
2022-03-25 16.82 17.02 16.48 16.94 0.1M
2022-03-24 17.00 17.12 16.82 16.82 0.0M
2022-03-23 18.78 18.78 17.24 17.40 0.1M
2022-03-22 17.32 17.76 17.32 17.62 0.1M
2022-03-21 17.88 17.96 17.10 17.30 0.1M
2022-03-18 17.40 17.68 17.18 17.68 0.1M
2022-03-17 16.76 17.44 16.76 17.38 0.0M
2022-03-16 16.76 17.22 16.72 17.22 0.1M
2022-03-15 16.96 16.96 16.50 16.56 0.1M
2022-03-14 17.18 17.18 16.78 16.88 0.1M
2022-03-11 16.42 17.06 16.42 16.76 0.2M
2022-03-10 17.02 17.20 16.44 16.44 0.1M
2022-03-09 15.82 16.96 15.74 16.96 0.1M
2022-03-08 16.00 16.12 15.60 15.76 0.1M
2022-03-07 16.00 16.18 15.52 15.58 0.2M
2022-03-04 16.14 16.62 16.02 16.50 0.1M
2022-03-03 16.98 17.08 16.44 16.44 0.0M
2022-03-02 16.64 17.14 16.62 17.00 0.0M
2022-03-01 17.42 17.42 17.00 17.00 0.1M
2022-02-28 16.88 17.48 16.88 17.42 0.1M
2022-02-25 17.94 18.12 17.66 17.94 0.1M
2022-02-24 17.06 17.86 16.68 17.64 0.1M
2022-02-23 17.90 18.16 17.76 17.76 0.0M
2022-02-22 17.70 18.04 17.44 17.84 0.0M
2022-02-21 18.22 18.30 17.92 17.98 0.1M
2022-02-18 18.60 18.60 17.94 18.04 0.0M
2022-02-17 18.74 18.90 18.64 18.66 0.0M
2022-02-16 18.60 18.82 18.50 18.68 0.0M
2022-02-15 18.60 18.60 18.22 18.44 0.0M
2022-02-14 18.52 18.52 17.96 18.12 0.1M
2022-02-11 18.54 18.90 18.54 18.84 0.0M
2022-02-10 18.94 19.00 18.48 18.90 0.0M
2022-02-09 18.64 18.92 18.64 18.70 0.0M
2022-02-08 18.58 18.66 18.28 18.64 0.0M
2022-02-07 18.50 18.60 18.18 18.44 0.1M
2022-02-04 18.90 18.96 18.34 18.34 0.0M
2022-02-03 19.20 19.24 18.96 18.96 0.0M
2022-02-02 19.30 19.40 19.08 19.18 0.0M
2022-02-01 19.34 19.52 19.26 19.30 0.1M
2022-01-31 19.62 19.62 19.08 19.24 0.0M
2022-01-28 19.44 19.44 18.98 19.20 0.0M
2022-01-27 19.66 19.66 18.94 19.40 0.0M
2022-01-26 19.32 19.74 19.32 19.40 0.0M
2022-01-25 18.82 19.58 18.80 19.10 0.1M
2022-01-24 20.30 20.30 18.88 18.92 0.1M
2022-01-21 20.45 20.80 20.40 20.60 0.0M
2022-01-20 20.35 20.90 20.35 20.90 0.0M
2022-01-19 20.45 20.65 20.20 20.30 0.0M
2022-01-18 20.45 20.75 20.30 20.55 0.0M
2022-01-17 20.75 20.75 20.40 20.55 0.0M
2022-01-14 20.65 20.75 20.30 20.70 0.0M
2022-01-13 20.50 20.70 20.35 20.40 0.0M
2022-01-12 20.95 21.20 20.50 20.60 0.0M
2022-01-11 20.95 21.15 20.80 20.95 0.0M
2022-01-10 20.55 20.95 20.30 20.85 0.0M
2022-01-07 20.70 20.80 20.40 20.65 0.0M
2022-01-06 20.55 20.85 20.50 20.80 0.0M
2022-01-05 20.80 21.05 20.80 20.80 0.0M
2022-01-04 21.05 21.05 20.70 20.90 0.0M
2022-01-03 21.40 21.40 20.80 20.90 0.0M