PAION AG INH O.N. (PA8.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 12:30PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.0220 | 0.0226 | 0.0220 | 0.0226 | 0.0226 | - |
| 20 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 19 Jun 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 18 Jun 2024 | 0.0220 | 0.0248 | 0.0220 | 0.0248 | 0.0248 | - |
| 17 Jun 2024 | 0.0248 | 0.0248 | 0.0216 | 0.0216 | 0.0216 | - |
| 14 Jun 2024 | 0.0208 | 0.0220 | 0.0208 | 0.0220 | 0.0220 | - |
| 13 Jun 2024 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 0.0248 | 10,000 |
| 12 Jun 2024 | 0.0246 | 0.0246 | 0.0198 | 0.0200 | 0.0200 | - |
| 11 Jun 2024 | 0.0264 | 0.0286 | 0.0262 | 0.0280 | 0.0280 | - |
| 10 Jun 2024 | 0.0286 | 0.0286 | 0.0266 | 0.0268 | 0.0268 | - |
| 07 Jun 2024 | 0.0336 | 0.0336 | 0.0286 | 0.0288 | 0.0288 | - |
| 06 Jun 2024 | 0.0348 | 0.0348 | 0.0338 | 0.0340 | 0.0340 | 10,000 |
| 05 Jun 2024 | 0.0336 | 0.0338 | 0.0300 | 0.0338 | 0.0338 | 20,000 |
| 04 Jun 2024 | 0.0396 | 0.0396 | 0.0336 | 0.0338 | 0.0338 | - |
| 03 Jun 2024 | 0.0396 | 0.0454 | 0.0376 | 0.0398 | 0.0398 | 1,000 |
| 31 May 2024 | 0.0356 | 0.0398 | 0.0356 | 0.0398 | 0.0398 | - |
| 30 May 2024 | 0.0280 | 0.0358 | 0.0280 | 0.0358 | 0.0358 | - |
| 29 May 2024 | 0.0288 | 0.0288 | 0.0280 | 0.0282 | 0.0282 | - |
| 28 May 2024 | 0.0296 | 0.0296 | 0.0288 | 0.0290 | 0.0290 | - |
| 27 May 2024 | 0.0376 | 0.0376 | 0.0296 | 0.0298 | 0.0298 | - |
| 24 May 2024 | 0.0366 | 0.0414 | 0.0366 | 0.0414 | 0.0414 | - |
| 23 May 2024 | 0.0306 | 0.0402 | 0.0280 | 0.0402 | 0.0402 | 4,500 |
| 22 May 2024 | 0.0280 | 0.0338 | 0.0280 | 0.0338 | 0.0338 | - |
| 21 May 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | - |
| 20 May 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | - |
| 17 May 2024 | 0.0280 | 0.0282 | 0.0278 | 0.0282 | 0.0282 | - |
| 16 May 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | - |
| 15 May 2024 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 0.0300 | - |
| 14 May 2024 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 0.0300 | - |
| 13 May 2024 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 0.0300 | 1,600 |
| 10 May 2024 | 0.0346 | 0.0346 | 0.0300 | 0.0300 | 0.0300 | - |
| 09 May 2024 | 0.0280 | 0.0348 | 0.0280 | 0.0348 | 0.0348 | - |
| 08 May 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | - |
| 07 May 2024 | 0.0280 | 0.0282 | 0.0280 | 0.0282 | 0.0282 | - |
| 06 May 2024 | 0.0278 | 0.0278 | 0.0276 | 0.0278 | 0.0278 | - |
| 03 May 2024 | 0.0262 | 0.0280 | 0.0262 | 0.0280 | 0.0280 | - |
| 02 May 2024 | 0.0270 | 0.0270 | 0.0262 | 0.0264 | 0.0264 | - |
| 30 Apr 2024 | 0.0272 | 0.0274 | 0.0272 | 0.0274 | 0.0274 | - |
| 29 Apr 2024 | 0.0276 | 0.0276 | 0.0274 | 0.0274 | 0.0274 | - |
| 26 Apr 2024 | 0.0278 | 0.0280 | 0.0276 | 0.0280 | 0.0280 | - |
| 25 Apr 2024 | 0.0278 | 0.0280 | 0.0278 | 0.0280 | 0.0280 | - |
| 24 Apr 2024 | 0.0278 | 0.0280 | 0.0272 | 0.0280 | 0.0280 | - |
| 23 Apr 2024 | 0.0278 | 0.0288 | 0.0278 | 0.0280 | 0.0280 | - |
| 22 Apr 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | - |
| 19 Apr 2024 | 0.0272 | 0.0296 | 0.0272 | 0.0274 | 0.0274 | - |
| 18 Apr 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 17 Apr 2024 | 0.0396 | 0.0396 | 0.0298 | 0.0300 | 0.0300 | - |
| 16 Apr 2024 | 0.0444 | 0.0444 | 0.0438 | 0.0438 | 0.0438 | - |
| 15 Apr 2024 | 0.0444 | 0.0448 | 0.0444 | 0.0448 | 0.0448 | - |
| 12 Apr 2024 | 0.0444 | 0.0544 | 0.0444 | 0.0448 | 0.0448 | 50 |
| 11 Apr 2024 | 0.0298 | 0.0498 | 0.0298 | 0.0498 | 0.0498 | - |
| 10 Apr 2024 | 0.0298 | 0.0300 | 0.0298 | 0.0300 | 0.0300 | - |
| 09 Apr 2024 | 0.0272 | 0.0300 | 0.0272 | 0.0300 | 0.0300 | - |
| 08 Apr 2024 | 0.0272 | 0.0274 | 0.0272 | 0.0274 | 0.0274 | - |
| 05 Apr 2024 | 0.0268 | 0.0270 | 0.0268 | 0.0270 | 0.0270 | - |
| 04 Apr 2024 | 0.0268 | 0.0270 | 0.0268 | 0.0270 | 0.0270 | - |
| 03 Apr 2024 | 0.0260 | 0.0268 | 0.0260 | 0.0268 | 0.0268 | - |
| 02 Apr 2024 | 0.0298 | 0.0298 | 0.0260 | 0.0262 | 0.0262 | - |
| 28 Mar 2024 | 0.0297 | 0.0299 | 0.0272 | 0.0299 | 0.0299 | - |
| 27 Mar 2024 | 0.0249 | 0.0299 | 0.0249 | 0.0299 | 0.0299 | - |
| 26 Mar 2024 | 0.0307 | 0.0307 | 0.0251 | 0.0251 | 0.0251 | - |
| 25 Mar 2024 | 0.0307 | 0.0309 | 0.0306 | 0.0309 | 0.0309 | - |
| 22 Mar 2024 | 0.0307 | 0.0320 | 0.0307 | 0.0320 | 0.0320 | - |
| 21 Mar 2024 | 0.0307 | 0.0310 | 0.0307 | 0.0310 | 0.0310 | - |
| 20 Mar 2024 | 0.0307 | 0.0310 | 0.0307 | 0.0310 | 0.0310 | 300 |
| 19 Mar 2024 | 0.0346 | 0.0356 | 0.0307 | 0.0310 | 0.0310 | - |
| 18 Mar 2024 | 0.0396 | 0.0396 | 0.0346 | 0.0348 | 0.0348 | - |
| 15 Mar 2024 | 0.0396 | 0.0398 | 0.0396 | 0.0398 | 0.0398 | - |
| 14 Mar 2024 | 0.0445 | 0.0445 | 0.0396 | 0.0398 | 0.0398 | 91 |
| 13 Mar 2024 | 0.0423 | 0.0498 | 0.0396 | 0.0498 | 0.0498 | 370 |
| 12 Mar 2024 | 0.0423 | 0.0426 | 0.0423 | 0.0426 | 0.0426 | - |
| 11 Mar 2024 | 0.0423 | 0.0426 | 0.0423 | 0.0426 | 0.0426 | - |
| 08 Mar 2024 | 0.0396 | 0.0426 | 0.0396 | 0.0426 | 0.0426 | - |
| 07 Mar 2024 | 0.0307 | 0.0445 | 0.0307 | 0.0399 | 0.0399 | - |
| 06 Mar 2024 | 0.0396 | 0.0396 | 0.0346 | 0.0348 | 0.0348 | - |
| 05 Mar 2024 | 0.0396 | 0.0448 | 0.0396 | 0.0448 | 0.0448 | 21 |
| 04 Mar 2024 | 0.0396 | 0.0399 | 0.0396 | 0.0399 | 0.0399 | - |
| 01 Mar 2024 | 0.0259 | 0.0317 | 0.0259 | 0.0279 | 0.0279 | 180 |
| 29 Feb 2024 | 0.0317 | 0.0317 | 0.0297 | 0.0300 | 0.0300 | - |
| 28 Feb 2024 | 0.0258 | 0.0317 | 0.0258 | 0.0290 | 0.0290 | - |
| 27 Feb 2024 | 0.0396 | 0.0396 | 0.0319 | 0.0319 | 0.0319 | - |
| 26 Feb 2024 | 0.0495 | 0.0495 | 0.0396 | 0.0399 | 0.0399 | - |
| 23 Feb 2024 | 0.0555 | 0.0555 | 0.0545 | 0.0549 | 0.0549 | - |
| 22 Feb 2024 | 0.0555 | 0.0579 | 0.0555 | 0.0579 | 0.0579 | - |
| 21 Feb 2024 | 0.0555 | 0.0559 | 0.0555 | 0.0559 | 0.0559 | - |
| 20 Feb 2024 | 0.0555 | 0.0559 | 0.0555 | 0.0559 | 0.0559 | - |
| 19 Feb 2024 | 0.0544 | 0.0569 | 0.0396 | 0.0569 | 0.0569 | - |
| 16 Feb 2024 | 0.0594 | 0.0594 | 0.0555 | 0.0559 | 0.0559 | - |
| 15 Feb 2024 | 0.0743 | 0.0743 | 0.0727 | 0.0727 | 0.0727 | - |
| 14 Feb 2024 | 0.0723 | 0.0811 | 0.0723 | 0.0748 | 0.0748 | - |
| 13 Feb 2024 | 0.0841 | 0.0847 | 0.0792 | 0.0847 | 0.0847 | - |
| 12 Feb 2024 | 0.0693 | 0.0798 | 0.0693 | 0.0798 | 0.0798 | - |
| 09 Feb 2024 | 0.0594 | 0.0644 | 0.0555 | 0.0559 | 0.0559 | - |
| 08 Feb 2024 | 0.0555 | 0.0599 | 0.0555 | 0.0599 | 0.0599 | - |
| 07 Feb 2024 | 0.0594 | 0.0603 | 0.0545 | 0.0559 | 0.0559 | - |
| 06 Feb 2024 | 0.0763 | 0.0842 | 0.0629 | 0.0629 | 0.0629 | - |
| 05 Feb 2024 | 0.0911 | 0.0911 | 0.0792 | 0.0798 | 0.0798 | - |
| 02 Feb 2024 | 0.0891 | 0.0891 | 0.0792 | 0.0798 | 0.0798 | - |
| 01 Feb 2024 | 0.0910 | 0.1008 | 0.0712 | 0.0739 | 0.0739 | - |
| 31 Jan 2024 | 0.0833 | 0.1298 | 0.0833 | 0.0908 | 0.0908 | - |
| *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.