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
2023-12-29 8.38 8.38 8.17 8.20 0.0M
2023-12-28 8.21 8.37 8.21 8.32 0.0M
2023-12-27 8.35 8.49 8.18 8.30 0.2M
2023-12-22 8.13 8.25 8.09 8.23 0.0M
2023-12-21 8.12 8.22 7.89 8.14 0.1M
2023-12-20 8.09 8.28 8.03 8.21 0.1M
2023-12-19 8.18 8.26 8.09 8.21 0.1M
2023-12-18 8.10 8.30 8.10 8.21 0.0M
2023-12-15 8.41 8.89 8.16 8.29 0.3M
2023-12-14 7.41 8.74 7.41 8.49 0.4M
2023-12-13 7.31 7.45 7.29 7.30 0.1M
2023-12-12 7.33 7.44 7.28 7.32 0.2M
2023-12-11 7.34 7.34 7.14 7.27 0.1M
2023-12-08 7.41 7.50 7.31 7.38 0.1M
2023-12-07 7.45 7.48 7.27 7.40 0.2M
2023-12-06 7.30 7.57 7.30 7.44 0.3M
2023-12-05 7.00 7.43 7.00 7.36 0.1M
2023-12-04 7.29 7.33 7.14 7.25 0.1M
2023-12-01 7.36 7.36 6.98 7.16 0.1M
2023-11-30 7.39 7.39 6.99 7.05 0.1M
2023-11-29 7.18 7.40 7.17 7.23 0.1M
2023-11-28 7.35 7.35 7.10 7.21 0.1M
2023-11-27 7.52 7.52 7.29 7.34 0.1M
2023-11-24 7.60 7.67 7.36 7.42 0.1M
2023-11-23 7.50 7.65 7.42 7.60 0.0M
2023-11-22 7.56 7.75 7.56 7.62 0.0M
2023-11-21 7.58 7.79 7.51 7.60 0.1M
2023-11-20 7.90 7.99 7.75 7.98 0.0M
2023-11-17 7.96 8.08 7.81 7.85 0.1M
2023-11-16 8.24 8.37 7.86 7.89 0.0M
2023-11-15 8.43 8.43 8.14 8.30 0.1M
2023-11-14 7.63 8.47 7.63 8.39 0.2M
2023-11-13 7.98 8.15 7.82 8.00 0.0M
2023-11-10 8.02 8.02 7.86 7.98 0.0M
2023-11-09 7.92 8.15 7.91 8.08 0.0M
2023-11-08 7.91 7.99 7.86 7.88 0.0M
2023-11-07 8.00 8.05 7.87 8.00 0.0M
2023-11-06 8.40 8.41 8.02 8.02 0.0M
2023-11-03 7.86 8.48 7.86 8.35 0.1M
2023-11-02 7.90 8.00 7.60 7.78 0.1M
2023-11-01 7.59 7.85 7.58 7.85 0.0M
2023-10-31 7.33 7.72 7.33 7.63 0.1M
2023-10-30 7.22 7.39 7.22 7.32 0.0M
2023-10-27 7.28 7.34 7.16 7.24 0.0M
2023-10-26 6.87 7.17 6.87 7.09 0.0M
2023-10-25 7.27 7.32 6.91 7.16 0.1M
2023-10-24 7.20 7.37 7.19 7.27 0.0M
2023-10-23 7.12 7.23 6.99 7.15 0.0M
2023-10-20 6.98 7.28 6.88 7.14 0.0M
2023-10-19 7.25 7.30 6.98 7.03 0.0M
2023-10-18 7.50 7.50 7.19 7.19 0.0M
2023-10-17 7.52 7.56 7.45 7.50 0.0M
2023-10-16 7.69 7.69 7.40 7.49 0.0M
2023-10-13 7.65 7.66 7.39 7.52 0.0M
2023-10-12 7.76 7.84 7.51 7.58 0.0M
2023-10-11 7.94 7.94 7.60 7.68 0.1M
2023-10-10 7.73 7.99 7.73 7.99 0.1M
2023-10-09 7.54 7.67 7.46 7.61 0.1M
2023-10-06 7.49 7.52 7.22 7.52 0.1M
2023-10-05 7.11 7.52 7.11 7.30 0.1M
2023-10-04 7.24 7.36 7.18 7.26 0.0M
2023-10-03 7.35 7.35 7.15 7.22 0.1M
2023-10-02 7.67 7.67 7.35 7.35 0.0M
2023-09-29 7.52 7.68 7.46 7.52 0.1M
2023-09-28 7.30 7.41 7.26 7.40 0.1M
2023-09-27 7.61 7.61 7.30 7.34 0.1M
2023-09-26 7.82 7.82 7.54 7.54 0.0M
2023-09-25 7.84 7.88 7.65 7.78 0.0M
2023-09-22 8.14 8.14 7.71 7.84 0.1M
2023-09-21 7.98 8.15 7.87 7.96 0.0M
2023-09-20 7.93 8.16 7.93 8.16 0.0M
2023-09-19 8.06 8.07 7.86 8.00 0.0M
2023-09-18 8.14 8.23 7.95 8.02 0.0M
2023-09-15 8.11 8.31 8.11 8.16 0.1M
2023-09-14 8.24 8.31 8.09 8.27 0.0M
2023-09-13 8.24 8.38 8.21 8.33 0.0M
2023-09-12 8.26 8.31 8.09 8.18 0.0M
2023-09-11 8.00 8.42 8.00 8.29 0.1M
2023-09-08 8.01 8.18 7.96 8.12 0.1M
2023-09-07 8.13 8.14 7.92 7.99 0.1M
2023-09-06 8.21 8.21 8.09 8.15 0.1M
2023-09-05 8.39 8.42 8.25 8.30 0.1M
2023-09-04 8.57 8.57 8.35 8.45 0.1M
2023-09-01 8.82 8.82 8.50 8.50 0.1M
2023-08-31 8.40 8.92 8.40 8.82 0.1M
2023-08-30 8.60 8.60 8.15 8.38 0.1M
2023-08-29 8.32 8.71 8.20 8.53 0.1M
2023-08-28 8.48 8.48 8.29 8.33 0.0M
2023-08-25 8.33 8.35 8.22 8.33 0.0M
2023-08-24 8.41 8.42 8.16 8.25 0.1M
2023-08-23 8.10 8.41 8.10 8.34 0.1M
2023-08-22 8.21 8.38 8.12 8.23 0.1M
2023-08-21 8.56 8.56 8.24 8.31 0.0M
2023-08-18 8.65 8.86 8.48 8.56 0.1M
2023-08-17 9.20 9.20 8.59 8.67 0.1M
2023-08-16 8.67 9.28 8.57 9.00 0.1M
2023-08-15 9.18 9.18 8.73 8.73 0.1M
2023-08-14 8.80 9.13 8.80 9.08 0.1M
2023-08-11 9.56 9.56 9.07 9.07 0.0M
2023-08-10 9.14 9.40 9.14 9.22 0.0M
2023-08-09 8.88 9.31 8.88 9.18 0.0M
2023-08-08 8.96 9.11 8.89 8.98 0.0M
2023-08-07 9.13 9.18 8.96 9.05 0.1M
2023-08-04 9.28 9.28 9.03 9.20 0.0M
2023-08-03 9.36 9.36 9.12 9.14 0.0M
2023-08-02 9.08 9.57 9.05 9.51 0.1M
2023-08-01 9.27 9.35 9.11 9.18 0.1M
2023-07-31 9.34 9.46 9.24 9.30 0.1M
2023-07-28 10.22 10.22 9.11 9.30 0.3M
2023-07-27 10.96 11.02 10.66 10.70 0.0M
2023-07-26 10.96 11.12 10.80 10.90 0.0M
2023-07-25 11.02 11.10 10.96 11.00 0.0M
2023-07-24 11.18 11.64 11.02 11.12 0.0M
2023-07-21 11.10 11.20 11.00 11.10 0.0M
2023-07-20 10.90 11.14 10.80 11.10 0.1M
2023-07-19 10.56 10.78 10.52 10.76 0.0M
2023-07-18 10.04 10.50 9.91 10.44 0.1M
2023-07-17 10.14 10.26 9.93 9.98 0.1M
2023-07-14 10.40 10.40 10.08 10.26 0.1M
2023-07-13 10.78 10.78 10.28 10.40 0.1M
2023-07-12 11.26 11.26 10.62 10.78 0.1M
2023-07-11 10.98 11.22 10.98 11.06 0.1M
2023-07-10 11.30 11.52 10.92 10.98 0.1M
2023-07-07 10.92 11.40 10.92 11.38 0.1M
2023-07-06 11.04 11.54 10.96 11.00 0.2M
2023-07-05 11.28 11.48 11.02 11.44 0.1M
2023-07-04 10.78 11.34 10.78 11.34 0.0M
2023-07-03 11.16 11.20 10.92 11.14 0.1M
2023-06-30 10.38 11.00 10.38 10.90 0.2M
2023-06-29 10.30 10.48 10.16 10.38 0.1M
2023-06-28 10.00 10.36 10.00 10.30 0.1M
2023-06-27 9.86 10.12 9.50 10.06 0.1M
2023-06-26 9.51 9.76 9.29 9.45 0.1M
2023-06-23 9.51 9.81 9.51 9.55 0.1M
2023-06-22 9.81 9.95 9.50 9.55 0.1M
2023-06-21 9.89 10.12 9.72 9.94 0.1M
2023-06-20 9.80 10.10 9.72 9.80 0.1M
2023-06-19 9.81 9.81 9.59 9.76 0.0M
2023-06-16 9.25 9.71 9.25 9.65 0.1M
2023-06-15 9.68 9.72 9.37 9.37 0.0M
2023-06-14 9.49 9.64 9.42 9.58 0.0M
2023-06-13 9.15 9.44 9.14 9.40 0.0M
2023-06-12 9.55 9.55 9.15 9.19 0.1M
2023-06-09 9.40 9.50 9.24 9.44 0.0M
2023-06-08 9.16 9.61 9.16 9.45 0.1M
2023-06-07 9.61 9.61 9.22 9.30 0.1M
2023-06-06 9.60 9.62 9.43 9.55 0.1M
2023-06-05 9.37 9.60 9.35 9.58 0.1M
2023-06-02 8.83 9.34 8.83 9.34 0.1M
2023-06-01 8.40 9.01 8.25 8.79 0.1M
2023-05-31 8.37 8.37 8.12 8.27 0.2M
2023-05-30 8.25 8.49 8.23 8.35 0.1M
2023-05-29 8.11 8.26 8.07 8.16 0.0M
2023-05-26 8.18 8.20 7.80 8.18 0.1M
2023-05-25 8.66 8.66 8.41 8.41 0.1M
2023-05-24 8.51 8.71 8.51 8.65 0.1M
2023-05-23 8.59 8.95 8.37 8.71 0.2M
2023-05-22 8.99 8.99 8.55 8.75 0.1M
2023-05-19 8.59 8.64 8.21 8.58 0.1M
2023-05-18 8.80 8.80 8.53 8.55 0.1M
2023-05-17 9.04 9.04 8.70 8.78 0.1M
2023-05-16 9.33 9.39 9.02 9.06 0.1M
2023-05-15 9.15 9.31 9.05 9.17 0.1M
2023-05-12 9.39 9.45 9.04 9.14 0.1M
2023-05-11 9.02 9.38 9.00 9.34 0.1M
2023-05-10 9.10 9.13 8.97 9.00 0.0M
2023-05-09 9.12 9.13 8.95 9.06 0.0M
2023-05-08 9.33 9.33 9.05 9.17 0.1M
2023-05-05 9.06 9.20 8.81 9.14 0.1M
2023-05-04 9.08 9.13 8.95 9.05 0.0M
2023-05-03 9.60 9.60 9.08 9.11 0.0M
2023-05-02 9.85 10.02 9.40 9.50 0.0M
2023-04-28 9.50 9.77 9.44 9.74 0.0M
2023-04-27 9.45 9.46 9.29 9.45 0.0M
2023-04-26 9.20 9.49 9.12 9.36 0.0M
2023-04-25 8.91 9.22 8.88 9.18 0.0M
2023-04-24 9.49 9.49 9.03 9.03 0.0M
2023-04-21 9.19 9.34 9.06 9.34 0.0M
2023-04-20 9.19 9.24 8.95 9.21 0.1M
2023-04-19 9.15 9.15 8.98 9.13 0.1M
2023-04-18 9.11 9.30 9.11 9.21 0.0M
2023-04-17 9.54 9.56 9.29 9.40 0.1M
2023-04-14 9.25 9.54 9.25 9.48 0.1M
2023-04-13 9.11 9.23 9.06 9.21 0.0M
2023-04-12 9.26 9.40 9.18 9.20 0.0M
2023-04-11 9.19 9.35 9.19 9.23 0.0M
2023-04-06 9.10 9.38 9.10 9.27 0.0M
2023-04-05 9.52 9.52 9.26 9.32 0.0M
2023-04-04 9.77 9.77 9.49 9.52 0.0M
2023-04-03 9.73 9.74 9.56 9.60 0.0M
2023-03-31 9.52 9.69 9.44 9.60 0.0M
2023-03-30 9.44 9.62 9.44 9.61 0.0M
2023-03-29 9.23 9.41 9.17 9.35 0.0M
2023-03-28 9.43 9.43 9.21 9.33 0.0M
2023-03-27 9.37 9.59 9.34 9.50 0.0M
2023-03-24 9.45 9.48 9.00 9.29 0.1M
2023-03-23 9.61 9.83 9.48 9.53 0.1M
2023-03-22 9.96 9.96 9.65 9.72 0.0M
2023-03-21 10.36 10.36 10.02 10.02 0.0M
2023-03-20 10.22 10.40 9.92 10.34 0.0M
2023-03-17 10.52 10.56 10.10 10.18 0.1M
2023-03-16 10.88 11.02 10.44 10.46 0.1M
2023-03-15 10.90 11.02 10.60 10.88 0.1M
2023-03-14 10.70 11.10 10.70 10.86 0.0M
2023-03-13 10.58 10.84 10.38 10.74 0.0M
2023-03-10 10.74 10.76 10.46 10.72 0.0M
2023-03-09 10.90 10.90 10.58 10.76 0.0M
2023-03-08 10.70 10.86 10.68 10.84 0.0M
2023-03-07 10.82 11.04 10.76 10.80 0.0M
2023-03-06 11.00 11.10 10.80 11.02 0.0M
2023-03-03 10.88 10.88 10.70 10.82 0.0M
2023-03-02 10.78 11.02 10.68 10.82 0.0M
2023-03-01 11.94 11.94 10.58 10.82 0.0M
2023-02-28 10.84 11.20 10.84 11.00 0.1M
2023-02-27 10.96 11.06 10.90 11.00 0.0M
2023-02-24 10.94 11.12 10.76 10.84 0.1M
2023-02-23 10.88 11.14 10.88 10.92 0.1M
2023-02-22 11.02 11.10 10.72 10.82 0.1M
2023-02-21 11.20 11.52 11.06 11.16 0.1M
2023-02-20 11.16 11.40 11.16 11.24 0.0M
2023-02-17 10.50 11.50 10.50 11.16 0.1M
2023-02-16 11.64 11.70 10.72 11.22 0.1M
2023-02-15 11.90 11.92 11.48 11.50 0.0M
2023-02-14 11.72 11.88 11.62 11.74 0.0M
2023-02-13 12.18 12.18 11.80 11.86 0.1M
2023-02-10 12.60 12.60 12.04 12.04 0.1M
2023-02-09 12.08 12.24 11.66 12.12 0.0M
2023-02-08 11.90 12.26 11.90 11.96 0.0M
2023-02-07 11.98 11.98 11.56 11.80 0.0M
2023-02-06 12.22 12.22 11.74 11.92 0.0M
2023-02-03 12.44 12.62 12.26 12.38 0.1M
2023-02-02 11.50 12.44 11.46 12.34 0.1M
2023-02-01 11.52 11.66 11.42 11.54 0.1M
2023-01-31 11.42 11.48 11.18 11.36 0.0M
2023-01-30 11.74 11.74 11.42 11.44 0.0M
2023-01-27 11.74 11.88 11.64 11.76 0.0M
2023-01-26 11.80 11.80 11.52 11.58 0.0M
2023-01-25 11.72 11.72 11.44 11.62 0.0M
2023-01-24 11.90 11.98 11.58 11.70 0.1M
2023-01-23 11.40 11.82 11.36 11.78 0.1M
2023-01-20 11.12 11.44 11.10 11.44 0.1M
2023-01-19 11.16 11.30 10.90 10.96 0.1M
2023-01-18 11.00 11.48 11.00 11.22 0.1M
2023-01-17 11.44 11.76 11.32 11.58 0.1M
2023-01-16 10.92 11.64 10.90 11.52 0.1M
2023-01-13 10.74 11.18 10.50 10.86 0.2M
2023-01-12 10.64 10.74 10.38 10.52 0.1M
2023-01-11 10.30 10.58 10.20 10.48 0.1M
2023-01-10 10.46 10.60 10.16 10.24 0.1M
2023-01-09 10.44 10.72 10.42 10.56 0.1M
2023-01-06 10.58 10.60 10.22 10.38 0.1M
2023-01-05 10.76 11.02 10.50 10.50 0.1M
2023-01-04 10.68 10.92 10.68 10.76 0.1M
2023-01-03 10.30 11.00 10.30 10.60 0.1M
2023-01-02 10.34 10.86 10.14 10.40 0.1M