PAION AG INH O.N. (PA8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 802 |
| 21 Jun 2024 | 0.0238 | 0.0242 | 0.0232 | 0.0232 | 0.0232 | - |
| 20 Jun 2024 | 0.0232 | 0.0238 | 0.0228 | 0.0238 | 0.0238 | - |
| 19 Jun 2024 | 0.0256 | 0.0256 | 0.0230 | 0.0230 | 0.0230 | - |
| 18 Jun 2024 | 0.0256 | 0.0276 | 0.0256 | 0.0256 | 0.0256 | - |
| 17 Jun 2024 | 0.0276 | 0.0276 | 0.0256 | 0.0256 | 0.0256 | - |
| 14 Jun 2024 | 0.0256 | 0.0260 | 0.0256 | 0.0260 | 0.0260 | - |
| 13 Jun 2024 | 0.0300 | 0.0300 | 0.0254 | 0.0286 | 0.0286 | - |
| 12 Jun 2024 | 0.0324 | 0.0324 | 0.0276 | 0.0300 | 0.0300 | - |
| 11 Jun 2024 | 0.0334 | 0.0344 | 0.0324 | 0.0340 | 0.0340 | - |
| 10 Jun 2024 | 0.0340 | 0.0340 | 0.0332 | 0.0334 | 0.0334 | - |
| 07 Jun 2024 | 0.0390 | 0.0390 | 0.0340 | 0.0340 | 0.0340 | - |
| 06 Jun 2024 | 0.0252 | 0.0396 | 0.0252 | 0.0390 | 0.0390 | - |
| 05 Jun 2024 | 0.0390 | 0.0390 | 0.0364 | 0.0390 | 0.0390 | - |
| 04 Jun 2024 | 0.0450 | 0.0450 | 0.0390 | 0.0390 | 0.0390 | - |
| 03 Jun 2024 | 0.0450 | 0.0450 | 0.0418 | 0.0450 | 0.0450 | - |
| 31 May 2024 | 0.0414 | 0.0450 | 0.0374 | 0.0450 | 0.0450 | - |
| 30 May 2024 | 0.0336 | 0.0414 | 0.0336 | 0.0414 | 0.0414 | - |
| 29 May 2024 | 0.0340 | 0.0340 | 0.0336 | 0.0336 | 0.0336 | - |
| 28 May 2024 | 0.0354 | 0.0354 | 0.0340 | 0.0340 | 0.0340 | - |
| 27 May 2024 | 0.0420 | 0.0420 | 0.0324 | 0.0334 | 0.0334 | - |
| 24 May 2024 | 0.0410 | 0.0442 | 0.0410 | 0.0442 | 0.0442 | - |
| 23 May 2024 | 0.0300 | 0.0424 | 0.0300 | 0.0424 | 0.0424 | 802 |
| 22 May 2024 | 0.0316 | 0.0316 | 0.0300 | 0.0300 | 0.0300 | - |
| 21 May 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 20 May 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 17 May 2024 | 0.0342 | 0.0342 | 0.0310 | 0.0310 | 0.0310 | - |
| 16 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 15 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 14 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 13 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 10 May 2024 | 0.0374 | 0.0374 | 0.0350 | 0.0350 | 0.0350 | - |
| 09 May 2024 | 0.0342 | 0.0374 | 0.0342 | 0.0374 | 0.0374 | - |
| 08 May 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
| 07 May 2024 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | 0.0342 | - |
| 06 May 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 03 May 2024 | 0.0332 | 0.0340 | 0.0332 | 0.0340 | 0.0340 | - |
| 02 May 2024 | 0.0336 | 0.0336 | 0.0332 | 0.0332 | 0.0332 | - |
| 30 Apr 2024 | 0.0338 | 0.0338 | 0.0336 | 0.0336 | 0.0336 | - |
| 29 Apr 2024 | 0.0340 | 0.0340 | 0.0338 | 0.0338 | 0.0338 | - |
| 26 Apr 2024 | 0.0340 | 0.0362 | 0.0340 | 0.0340 | 0.0340 | - |
| 25 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 24 Apr 2024 | 0.0340 | 0.0340 | 0.0338 | 0.0340 | 0.0340 | - |
| 23 Apr 2024 | 0.0340 | 0.0350 | 0.0340 | 0.0340 | 0.0340 | - |
| 22 Apr 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | - |
| 19 Apr 2024 | 0.0366 | 0.0378 | 0.0338 | 0.0338 | 0.0338 | - |
| 18 Apr 2024 | 0.0380 | 0.0380 | 0.0364 | 0.0378 | 0.0378 | - |
| 17 Apr 2024 | 0.0518 | 0.0518 | 0.0380 | 0.0380 | 0.0380 | - |
| 16 Apr 2024 | 0.0524 | 0.0524 | 0.0518 | 0.0518 | 0.0518 | - |
| 15 Apr 2024 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | 0.0524 | - |
| 12 Apr 2024 | 0.0524 | 0.0624 | 0.0524 | 0.0524 | 0.0524 | - |
| 11 Apr 2024 | 0.0390 | 0.0624 | 0.0390 | 0.0550 | 0.0550 | - |
| 10 Apr 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | - |
| 09 Apr 2024 | 0.0378 | 0.0390 | 0.0360 | 0.0390 | 0.0390 | - |
| 08 Apr 2024 | 0.0332 | 0.0362 | 0.0288 | 0.0358 | 0.0358 | - |
| 05 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 04 Apr 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 03 Apr 2024 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | 0.0332 | - |
| 02 Apr 2024 | 0.0376 | 0.0376 | 0.0324 | 0.0332 | 0.0332 | - |
| 28 Mar 2024 | 0.0345 | 0.0345 | 0.0300 | 0.0325 | 0.0325 | 1,000 |
| 27 Mar 2024 | 0.0326 | 0.0393 | 0.0300 | 0.0393 | 0.0393 | - |
| 26 Mar 2024 | 0.0405 | 0.0405 | 0.0326 | 0.0326 | 0.0326 | - |
| 25 Mar 2024 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | 0.0394 | - |
| 22 Mar 2024 | 0.0405 | 0.0410 | 0.0405 | 0.0410 | 0.0410 | - |
| 21 Mar 2024 | 0.0405 | 0.0405 | 0.0395 | 0.0395 | 0.0395 | - |
| 20 Mar 2024 | 0.0405 | 0.0405 | 0.0395 | 0.0395 | 0.0395 | - |
| 19 Mar 2024 | 0.0414 | 0.0424 | 0.0385 | 0.0385 | 0.0385 | - |
| 18 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Mar 2024 | 0.0524 | 0.0529 | 0.0400 | 0.0400 | 0.0400 | - |
| 14 Mar 2024 | 0.0549 | 0.0554 | 0.0524 | 0.0524 | 0.0524 | - |
| 13 Mar 2024 | 0.0463 | 0.0579 | 0.0460 | 0.0579 | 0.0579 | - |
| 12 Mar 2024 | 0.0360 | 0.0468 | 0.0360 | 0.0463 | 0.0463 | - |
| 11 Mar 2024 | 0.0454 | 0.0459 | 0.0454 | 0.0459 | 0.0459 | - |
| 08 Mar 2024 | 0.0449 | 0.0480 | 0.0390 | 0.0390 | 0.0390 | - |
| 07 Mar 2024 | 0.0405 | 0.0479 | 0.0405 | 0.0450 | 0.0450 | - |
| 06 Mar 2024 | 0.0475 | 0.0475 | 0.0424 | 0.0465 | 0.0465 | - |
| 05 Mar 2024 | 0.0475 | 0.0505 | 0.0475 | 0.0500 | 0.0500 | - |
| 04 Mar 2024 | 0.0475 | 0.0480 | 0.0475 | 0.0475 | 0.0475 | - |
| 01 Mar 2024 | 0.0330 | 0.0370 | 0.0330 | 0.0370 | 0.0370 | - |
| 29 Feb 2024 | 0.0380 | 0.0385 | 0.0355 | 0.0355 | 0.0355 | - |
| 28 Feb 2024 | 0.0355 | 0.0371 | 0.0355 | 0.0365 | 0.0365 | - |
| 27 Feb 2024 | 0.0490 | 0.0495 | 0.0340 | 0.0385 | 0.0385 | - |
| 26 Feb 2024 | 0.0540 | 0.0545 | 0.0490 | 0.0490 | 0.0490 | - |
| 23 Feb 2024 | 0.0581 | 0.0586 | 0.0581 | 0.0586 | 0.0586 | - |
| 22 Feb 2024 | 0.0629 | 0.0655 | 0.0582 | 0.0582 | 0.0582 | - |
| 21 Feb 2024 | 0.0629 | 0.0634 | 0.0605 | 0.0605 | 0.0605 | - |
| 20 Feb 2024 | 0.0610 | 0.0615 | 0.0610 | 0.0610 | 0.0610 | - |
| 19 Feb 2024 | 0.0610 | 0.0640 | 0.0610 | 0.0615 | 0.0615 | - |
| 16 Feb 2024 | 0.0680 | 0.0775 | 0.0620 | 0.0620 | 0.0620 | - |
| 15 Feb 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0804 | 0.0804 | - |
| 14 Feb 2024 | 0.0810 | 0.0875 | 0.0740 | 0.0875 | 0.0875 | - |
| 13 Feb 2024 | 0.0900 | 0.0940 | 0.0880 | 0.0940 | 0.0940 | - |
| 12 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | - |
| 09 Feb 2024 | 0.0750 | 0.0850 | 0.0680 | 0.0850 | 0.0850 | - |
| 08 Feb 2024 | 0.0500 | 0.0650 | 0.0500 | 0.0650 | 0.0650 | - |
| 07 Feb 2024 | 0.0630 | 0.0637 | 0.0608 | 0.0621 | 0.0621 | - |
| 06 Feb 2024 | 0.0865 | 0.0910 | 0.0755 | 0.0765 | 0.0765 | - |
| 05 Feb 2024 | 0.1008 | 0.1008 | 0.0880 | 0.0880 | 0.0880 | - |
| 02 Feb 2024 | 0.1050 | 0.1104 | 0.0900 | 0.0900 | 0.0900 | - |
| 01 Feb 2024 | 0.1020 | 0.1124 | 0.0815 | 0.0971 | 0.0971 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.