Paladin Energy

PDN
🏛️ germany →
4.60
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 5.22 5.30 5.22 5.22 0.0M
2021-12-29 5.48 5.49 5.25 5.26 0.0M
2021-12-28 5.50 5.65 5.48 5.48 0.0M
2021-12-27 5.32 5.54 5.32 5.54 0.0M
2021-12-23 5.37 5.44 5.30 5.31 0.0M
2021-12-22 5.29 5.38 5.20 5.20 0.0M
2021-12-21 5.11 5.33 5.10 5.33 0.0M
2021-12-20 4.99 4.99 4.76 4.76 0.0M
2021-12-17 5.12 5.16 5.01 5.16 0.0M
2021-12-16 5.35 5.43 5.22 5.25 0.0M
2021-12-15 4.74 4.89 4.62 4.89 0.0M
2021-12-14 4.80 4.80 4.50 4.61 0.0M
2021-12-13 5.19 5.35 4.80 5.10 0.0M
2021-12-10 5.17 5.18 5.01 5.17 0.0M
2021-12-09 5.05 5.23 5.05 5.06 0.0M
2021-12-08 5.11 5.11 4.80 4.97 0.0M
2021-12-07 5.09 5.33 5.04 5.33 0.0M
2021-12-06 4.83 4.91 4.70 4.91 0.0M
2021-12-03 5.33 5.33 5.05 5.22 0.0M
2021-12-02 5.07 5.27 5.01 5.11 0.0M
2021-12-01 5.67 5.67 5.38 5.38 0.0M
2021-11-30 5.76 5.97 5.40 5.47 0.0M
2021-11-29 5.61 5.95 5.61 5.93 0.0M
2021-11-26 5.80 5.80 5.20 5.20 0.0M
2021-11-25 6.12 6.14 5.99 5.99 0.0M
2021-11-24 6.08 6.14 5.81 6.10 0.0M
2021-11-23 6.23 6.54 6.23 6.54 0.0M
2021-11-22 6.09 6.29 5.93 6.07 0.0M
2021-11-19 6.20 6.21 6.00 6.00 0.0M
2021-11-18 6.15 6.28 6.00 6.00 0.0M
2021-11-17 6.28 6.39 6.10 6.29 0.0M
2021-11-16 6.52 6.58 6.21 6.40 0.0M
2021-11-15 6.46 6.82 6.34 6.46 0.0M
2021-11-12 6.50 6.69 6.21 6.30 0.0M
2021-11-11 6.23 6.25 6.01 6.19 0.0M
2021-11-10 6.45 6.47 6.12 6.13 0.1M
2021-11-09 6.29 6.49 6.15 6.15 0.0M
2021-11-08 5.94 6.17 5.81 6.17 0.0M
2021-11-05 5.86 5.87 5.55 5.87 0.0M
2021-11-04 6.10 6.20 5.91 6.10 0.0M
2021-11-03 5.44 5.90 5.22 5.90 0.0M
2021-11-02 5.44 5.46 5.24 5.40 0.0M
2021-11-01 5.66 5.66 5.41 5.54 0.0M
2021-10-29 5.72 5.72 5.45 5.47 0.0M
2021-10-28 5.43 5.69 5.43 5.56 0.0M
2021-10-27 5.55 5.70 5.46 5.70 0.0M
2021-10-26 5.84 6.08 5.81 6.03 0.0M
2021-10-25 6.11 6.28 5.98 5.98 0.0M
2021-10-22 5.86 6.04 5.76 5.89 0.0M
2021-10-21 6.01 6.20 5.72 6.06 0.1M
2021-10-20 6.09 6.09 5.76 5.76 0.0M
2021-10-19 5.88 6.09 5.78 5.78 0.0M
2021-10-18 5.59 5.75 5.47 5.55 0.0M
2021-10-15 5.28 5.30 5.05 5.19 0.0M
2021-10-14 5.55 5.70 5.37 5.54 0.0M
2021-10-13 5.62 6.20 5.46 5.80 0.1M
2021-10-12 4.79 5.30 4.60 5.30 0.1M
2021-10-11 4.58 4.85 4.53 4.70 0.0M
2021-10-08 4.43 4.53 4.30 4.38 0.0M
2021-10-07 4.43 4.71 4.42 4.55 0.0M
2021-10-06 4.65 4.65 4.30 4.38 0.0M
2021-10-05 4.51 4.73 4.51 4.73 0.0M
2021-10-04 4.92 5.00 4.71 4.88 0.0M
2021-10-01 4.58 4.85 4.56 4.79 0.0M
2021-09-30 4.49 4.67 4.36 4.67 0.0M
2021-09-29 4.80 5.06 4.78 4.95 0.0M
2021-09-28 4.97 4.97 4.60 4.75 0.1M
2021-09-27 4.63 5.21 4.50 4.93 0.1M
2021-09-24 5.29 5.29 4.94 5.00 0.0M
2021-09-23 5.38 5.55 5.20 5.30 0.0M
2021-09-22 5.52 5.85 5.33 5.61 0.0M
2021-09-21 5.39 5.56 5.29 5.34 0.0M
2021-09-20 5.39 5.39 4.90 5.00 0.1M
2021-09-17 6.13 6.59 5.50 5.80 0.0M
2021-09-16 6.44 6.49 5.81 6.30 0.0M
2021-09-15 6.37 6.80 6.26 6.80 0.0M
2021-09-14 5.93 6.30 5.78 6.30 0.0M
2021-09-13 6.19 7.00 6.19 6.50 0.2M
2021-09-10 5.39 6.10 5.20 6.10 0.0M
2021-09-09 5.02 5.10 4.83 5.10 0.1M
2021-09-08 5.26 5.49 4.99 5.15 0.1M
2021-09-07 5.35 5.49 5.18 5.37 0.0M
2021-09-06 5.04 5.40 5.04 5.40 0.0M
2021-09-03 4.61 5.07 4.61 5.07 0.0M
2021-09-02 3.83 4.12 3.77 4.11 0.1M
2021-09-01 3.55 3.60 3.50 3.50 0.0M
2021-08-31 3.17 3.25 3.01 3.25 0.0M
2021-08-30 3.21 3.29 3.11 3.25 0.0M
2021-08-27 3.00 3.08 3.00 3.08 0.0M
2021-08-26 3.02 3.07 2.92 3.07 0.0M
2021-08-25 2.90 3.06 2.90 2.91 0.0M
2021-08-24 2.94 2.94 2.81 2.94 0.0M
2021-08-23 2.79 2.83 2.63 2.83 0.0M
2021-08-20 2.50 2.58 2.50 2.56 0.0M
2021-08-19 2.75 2.75 2.50 2.50 0.0M
2021-08-18 2.65 2.90 2.60 2.70 0.0M
2021-08-17 2.85 2.85 2.60 2.75 0.0M
2021-08-16 3.08 3.08 2.90 2.90 0.0M
2021-08-13 3.16 3.16 3.00 3.00 0.0M
2021-08-12 3.08 3.08 3.02 3.02 0.0M
2021-08-11 3.02 3.12 2.96 2.96 0.0M
2021-08-10 2.87 3.00 2.87 3.00 0.0M
2021-08-09 2.92 2.92 2.90 2.90 0.0M
2021-08-06 2.97 3.08 2.87 2.89 0.0M
2021-08-05 3.00 3.12 3.00 3.00 0.0M
2021-08-04 3.12 3.12 3.03 3.03 0.0M
2021-08-03 3.08 3.09 3.00 3.00 0.0M
2021-08-02 3.19 3.19 2.90 3.10 0.0M
2021-07-30 3.20 3.29 3.20 3.29 0.0M
2021-07-29 3.29 3.37 3.15 3.20 0.0M
2021-07-28 3.10 3.10 2.91 3.02 0.0M
2021-07-27 3.10 3.15 3.00 3.02 0.0M
2021-07-26 2.92 2.93 2.91 2.91 0.0M
2021-07-23 3.00 3.10 2.81 2.81 0.0M
2021-07-22 2.79 2.96 2.79 2.91 0.0M
2021-07-21 2.70 2.85 2.60 2.85 0.0M
2021-07-20 2.73 2.77 2.65 2.77 0.0M
2021-07-19 2.85 2.85 2.47 2.69 0.0M
2021-07-16 3.02 3.06 2.81 2.81 0.0M
2021-07-15 3.00 3.00 3.00 3.00 0.0M
2021-07-14 3.04 3.07 3.04 3.04 0.0M
2021-07-13 3.08 3.19 3.03 3.03 0.0M
2021-07-12 3.06 3.19 3.05 3.06 0.0M
2021-07-09 3.07 3.08 2.96 3.08 0.0M
2021-07-08 3.06 3.19 2.96 2.96 0.0M
2021-07-07 3.25 3.25 3.12 3.25 0.0M
2021-07-06 3.26 3.29 3.13 3.13 0.0M
2021-07-05 3.21 3.25 3.15 3.25 0.0M
2021-07-02 3.12 3.21 3.12 3.13 0.0M
2021-07-01 3.21 3.21 3.06 3.06 0.0M
2021-06-30 3.20 3.21 3.06 3.19 0.0M
2021-06-29 3.21 3.21 3.02 3.02 0.0M
2021-06-28 3.21 3.56 3.20 3.20 0.0M
2021-06-25 3.19 3.31 3.13 3.20 0.0M
2021-06-24 3.19 3.34 3.02 3.30 0.0M
2021-06-23 2.98 3.04 2.91 3.04 0.0M
2021-06-22 3.04 3.04 3.00 3.04 0.0M
2021-06-21 3.00 3.00 2.85 3.00 0.0M
2021-06-18 3.02 3.02 2.81 2.95 0.1M
2021-06-17 3.12 3.16 3.00 3.06 0.0M
2021-06-16 3.15 3.31 3.10 3.31 0.0M
2021-06-15 3.29 3.39 3.22 3.39 0.0M
2021-06-14 3.80 3.86 3.44 3.62 0.1M
2021-06-11 3.67 3.79 3.65 3.79 0.0M
2021-06-10 3.62 3.63 3.47 3.63 0.0M
2021-06-09 3.36 3.63 3.34 3.54 0.0M
2021-06-08 3.50 3.58 3.50 3.58 0.0M
2021-06-07 3.79 3.79 3.60 3.62 0.0M
2021-06-04 3.71 3.79 3.71 3.79 0.0M
2021-06-03 3.61 3.69 3.61 3.69 0.0M
2021-06-02 3.62 3.79 3.60 3.79 0.0M
2021-06-01 3.23 3.31 3.13 3.31 0.0M
2021-05-31 3.25 3.38 3.08 3.20 0.0M
2021-05-28 3.27 3.42 3.27 3.40 0.0M
2021-05-27 3.19 3.35 3.02 3.35 0.0M
2021-05-26 3.30 3.33 3.26 3.33 0.0M
2021-05-25 3.13 3.23 3.10 3.23 0.0M
2021-05-24 3.10 3.10 3.10 3.10 0.0M
2021-05-21 3.17 3.17 3.02 3.17 0.0M
2021-05-20 3.23 3.45 3.20 3.40 0.0M
2021-05-19 3.21 3.29 3.19 3.29 0.0M
2021-05-18 3.50 3.58 3.42 3.58 0.0M
2021-05-17 3.23 3.30 3.07 3.30 0.0M
2021-05-14 3.10 3.25 2.94 3.25 0.0M
2021-05-13 3.12 3.19 3.10 3.19 0.0M
2021-05-12 3.38 3.38 3.21 3.25 0.0M
2021-05-11 3.33 3.38 3.19 3.35 0.0M
2021-05-10 3.50 3.64 3.42 3.55 0.0M
2021-05-07 3.35 3.60 3.35 3.54 0.0M
2021-05-06 3.38 3.60 3.25 3.35 0.1M
2021-05-05 3.00 3.23 3.00 3.17 0.0M
2021-05-04 3.00 3.21 2.80 3.00 0.1M
2021-05-03 2.69 2.69 2.48 2.69 0.0M
2021-04-30 2.50 2.62 2.50 2.62 0.0M
2021-04-29 2.56 2.90 2.50 2.65 0.1M
2021-04-28 2.50 2.50 2.31 2.44 0.0M
2021-04-27 2.40 2.52 2.35 2.52 0.0M
2021-04-26 2.48 2.48 2.31 2.48 0.0M
2021-04-23 2.52 2.52 2.31 2.31 0.0M
2021-04-22 2.35 2.40 2.21 2.31 0.0M
2021-04-21 2.49 2.49 2.27 2.27 0.0M
2021-04-20 2.35 2.48 2.35 2.48 0.0M
2021-04-19 2.40 2.48 2.35 2.35 0.0M
2021-04-16 2.50 2.65 2.50 2.52 0.0M
2021-04-15 2.65 2.65 2.65 2.65 0.0M
2021-04-14 2.65 2.65 2.65 2.65 0.0M
2021-04-13 2.58 2.65 2.58 2.62 0.0M
2021-04-12 2.62 2.69 2.53 2.69 0.0M
2021-04-09 2.94 2.95 2.82 2.94 0.0M
2021-04-08 2.83 2.83 2.83 2.83 0.0M
2021-04-07 2.79 2.88 2.69 2.88 0.0M
2021-04-06 2.58 2.93 2.58 2.85 0.0M
2021-04-01 2.58 2.63 2.48 2.63 0.0M
2021-03-31 2.48 2.53 2.34 2.50 0.0M
2021-03-30 2.69 2.69 2.45 2.62 0.0M
2021-03-29 2.53 2.69 2.53 2.69 0.0M
2021-03-26 2.52 2.79 2.44 2.62 0.0M
2021-03-25 2.44 2.48 2.31 2.48 0.0M
2021-03-24 2.52 2.60 2.35 2.44 0.1M
2021-03-23 2.57 2.58 2.52 2.53 0.0M
2021-03-22 2.52 2.67 2.52 2.62 0.0M
2021-03-19 2.69 2.75 2.60 2.73 0.0M
2021-03-16 2.99 3.01 2.84 2.93 0.0M
2021-03-15 2.86 3.13 2.86 3.11 0.0M
2021-03-12 2.94 3.01 2.79 2.91 0.0M
2021-03-11 2.83 2.88 2.68 2.87 0.0M
2021-03-10 2.73 2.78 2.67 2.78 0.0M
2021-03-09 2.61 2.95 2.54 2.95 0.0M
2021-03-08 2.76 2.82 2.48 2.82 0.0M
2021-03-05 2.71 2.73 2.58 2.73 0.0M
2021-03-04 2.78 2.84 2.61 2.75 0.1M
2021-03-03 2.98 3.16 2.84 3.03 0.0M
2021-03-02 2.69 2.84 2.65 2.74 0.0M
2021-03-01 2.79 3.03 2.74 2.79 0.0M
2021-02-26 2.47 2.69 2.47 2.69 0.0M
2021-02-25 2.50 2.69 2.50 2.61 0.0M
2021-02-24 2.45 2.64 2.45 2.54 0.0M
2021-02-23 2.45 2.53 2.30 2.43 0.1M
2021-02-22 2.54 2.74 2.50 2.74 0.0M
2021-02-19 2.48 2.54 2.41 2.48 0.0M
2021-02-18 2.50 2.64 2.37 2.48 0.1M
2021-02-17 2.44 3.03 2.44 2.94 0.2M
2021-02-16 2.32 2.44 2.27 2.44 0.0M
2021-02-15 2.27 2.40 2.27 2.39 0.0M
2021-02-12 2.19 2.20 2.05 2.14 0.0M
2021-02-11 2.18 2.35 2.16 2.25 0.0M
2021-02-10 2.21 2.26 2.16 2.20 0.0M
2021-02-09 2.25 2.38 2.10 2.25 0.0M
2021-02-08 2.07 2.33 2.07 2.33 0.0M
2021-02-05 2.11 2.16 2.03 2.16 0.0M
2021-02-04 2.05 2.05 1.85 1.96 0.0M
2021-02-03 2.08 2.09 2.02 2.02 0.0M
2021-02-02 2.08 2.12 2.05 2.05 0.0M
2021-02-01 1.65 1.84 1.50 1.84 0.1M
2021-01-29 1.69 1.77 1.62 1.68 0.0M
2021-01-28 1.86 1.87 1.70 1.84 0.0M
2021-01-27 1.98 2.15 1.88 2.01 0.1M
2021-01-26 2.01 2.09 1.99 2.09 0.0M
2021-01-25 2.09 2.14 2.01 2.06 0.0M
2021-01-22 2.11 2.11 1.96 2.06 0.0M
2021-01-21 2.17 2.25 2.15 2.25 0.0M
2021-01-20 1.98 2.15 1.96 2.15 0.0M
2021-01-19 1.93 2.13 1.76 2.13 0.0M
2021-01-18 2.05 2.13 2.01 2.03 0.0M
2021-01-15 2.15 2.38 2.14 2.24 0.1M
2021-01-14 1.99 2.14 1.96 2.14 0.0M
2021-01-13 1.92 1.99 1.85 1.99 0.0M
2021-01-12 1.84 1.87 1.76 1.86 0.0M
2021-01-11 1.93 1.93 1.79 1.91 0.0M
2021-01-08 1.96 2.14 1.87 2.04 0.1M
2021-01-07 1.91 2.13 1.91 1.97 0.1M
2021-01-06 1.88 2.01 1.81 1.89 0.0M
2021-01-05 1.79 1.86 1.69 1.86 0.1M
2021-01-04 1.84 1.84 1.59 1.76 0.0M