Paion AG (PA8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

0.0212

-0.0010

(-4.50%)

As of 08:25AM 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	0.0212	0.0212	0.0212	0.0212	0.0212	117
21 Jun 2024	0.0222	0.0222	0.0222	0.0222	0.0222	-
20 Jun 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
19 Jun 2024	0.0212	0.0212	0.0212	0.0212	0.0212	-
18 Jun 2024	0.0252	0.0252	0.0212	0.0212	0.0212	117
17 Jun 2024	0.0220	0.0256	0.0220	0.0256	0.0256	19,800
14 Jun 2024	0.0212	0.0300	0.0212	0.0300	0.0300	33,000
13 Jun 2024	0.0252	0.0300	0.0252	0.0300	0.0300	3,000
12 Jun 2024	0.0250	0.0250	0.0210	0.0210	0.0210	4,393
11 Jun 2024	0.0250	0.0290	0.0250	0.0290	0.0290	1,017
10 Jun 2024	-	-	-	-	-	-
07 Jun 2024	0.0290	0.0290	0.0290	0.0290	0.0290	44
06 Jun 2024	0.0352	0.0352	0.0342	0.0342	0.0342	440
05 Jun 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
04 Jun 2024	0.0400	0.0400	0.0360	0.0360	0.0360	275
03 Jun 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
31 May 2024	0.0360	0.0500	0.0360	0.0400	0.0400	930
30 May 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
29 May 2024	0.0292	0.0292	0.0292	0.0292	0.0292	-
28 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,282
27 May 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
24 May 2024	0.0370	0.0410	0.0370	0.0410	0.0410	200
23 May 2024	0.0310	0.0310	0.0310	0.0310	0.0310	28
22 May 2024	0.0284	0.0316	0.0284	0.0316	0.0316	762
21 May 2024	0.0284	0.0286	0.0160	0.0286	0.0286	189
20 May 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
17 May 2024	0.0300	0.0300	0.0282	0.0296	0.0296	300
16 May 2024	0.0284	0.0310	0.0284	0.0300	0.0300	823
15 May 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
14 May 2024	0.0302	0.0302	0.0302	0.0302	0.0302	1,660
13 May 2024	0.0302	0.0350	0.0302	0.0302	0.0302	300
10 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 May 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
08 May 2024	0.0284	0.0284	0.0284	0.0284	0.0284	-
07 May 2024	0.0284	0.0302	0.0284	0.0300	0.0300	1,767
06 May 2024	0.0282	0.0310	0.0158	0.0310	0.0310	23
03 May 2024	0.0050	0.0302	0.0050	0.0302	0.0302	115
02 May 2024	0.0176	0.0300	0.0176	0.0300	0.0300	206
30 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	898
29 Apr 2024	0.0300	0.0302	0.0300	0.0302	0.0302	14
26 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	415
25 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	292
24 Apr 2024	0.0300	0.0302	0.0300	0.0302	0.0302	42
23 Apr 2024	0.0300	0.0302	0.0300	0.0302	0.0302	50
22 Apr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,066
19 Apr 2024	0.0302	0.0302	0.0300	0.0300	0.0300	2,050
18 Apr 2024	0.0282	0.0302	0.0282	0.0302	0.0302	1,500
17 Apr 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
16 Apr 2024	0.0302	0.0302	0.0302	0.0302	0.0302	-
15 Apr 2024	0.0300	0.0312	0.0300	0.0312	0.0312	50
12 Apr 2024	0.0376	0.0500	0.0376	0.0452	0.0452	33,307
11 Apr 2024	0.0276	0.0500	0.0276	0.0500	0.0500	9,700
10 Apr 2024	0.0276	0.0402	0.0276	0.0402	0.0402	7,079
09 Apr 2024	0.0276	0.0276	0.0276	0.0276	0.0276	-
08 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	15,000
05 Apr 2024	0.0250	0.0350	0.0250	0.0350	0.0350	15,656
04 Apr 2024	0.0250	0.0262	0.0250	0.0262	0.0262	360
03 Apr 2024	0.0250	0.0252	0.0250	0.0252	0.0252	84
02 Apr 2024	0.0252	0.0252	0.0250	0.0250	0.0250	20
28 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	21,763
27 Mar 2024	0.0260	0.0480	0.0260	0.0355	0.0355	7,607
26 Mar 2024	0.0280	0.0281	0.0280	0.0281	0.0281	209
25 Mar 2024	0.0281	0.0281	0.0280	0.0281	0.0281	1,162
22 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	-
21 Mar 2024	0.0280	0.0280	0.0280	0.0280	0.0280	200
20 Mar 2024	0.0280	0.0281	0.0280	0.0280	0.0280	1,304
19 Mar 2024	0.0300	0.0301	0.0300	0.0301	0.0301	247
18 Mar 2024	0.0240	0.0300	0.0240	0.0300	0.0300	-
15 Mar 2024	0.0500	0.0500	0.0240	0.0450	0.0450	1,310
14 Mar 2024	0.0420	0.0420	0.0420	0.0420	0.0420	-
13 Mar 2024	0.0240	0.0480	0.0240	0.0480	0.0480	2,237
12 Mar 2024	0.0240	0.0381	0.0240	0.0381	0.0381	200
11 Mar 2024	0.0300	0.0301	0.0300	0.0301	0.0301	25
08 Mar 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Mar 2024	0.0450	0.0480	0.0240	0.0480	0.0480	1,179
06 Mar 2024	0.0322	0.0322	0.0200	0.0200	0.0200	97
05 Mar 2024	0.0200	0.0480	0.0200	0.0323	0.0323	736
04 Mar 2024	0.0450	0.0480	0.0252	0.0280	0.0280	12,240
01 Mar 2024	0.0200	0.0480	0.0200	0.0480	0.0480	2,500
29 Feb 2024	0.0210	0.0210	0.0200	0.0201	0.0201	657
28 Feb 2024	0.0140	0.0500	0.0100	0.0500	0.0500	3,500
27 Feb 2024	0.0400	0.0400	0.0240	0.0240	0.0240	120,000
26 Feb 2024	0.0430	0.0430	0.0401	0.0401	0.0401	13
23 Feb 2024	0.0400	0.0426	0.0400	0.0426	0.0426	3,178
22 Feb 2024	0.0400	0.0421	0.0400	0.0421	0.0421	830
21 Feb 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
20 Feb 2024	0.0401	0.0436	0.0400	0.0400	0.0400	789
19 Feb 2024	0.0400	0.0447	0.0400	0.0447	0.0447	1,021
16 Feb 2024	0.0450	0.0501	0.0450	0.0450	0.0450	8,283
15 Feb 2024	0.0550	0.0624	0.0550	0.0624	0.0624	443
14 Feb 2024	0.0576	0.0576	0.0550	0.0551	0.0551	61
13 Feb 2024	0.0700	0.0726	0.0700	0.0701	0.0701	739
12 Feb 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,378
09 Feb 2024	0.0601	0.0601	0.0425	0.0425	0.0425	-
08 Feb 2024	0.0051	0.0425	0.0051	0.0425	0.0425	3,232
07 Feb 2024	0.0301	0.0301	0.0301	0.0301	0.0301	-
06 Feb 2024	0.0620	0.0620	0.0370	0.0551	0.0551	1,005
05 Feb 2024	0.0870	0.0870	0.0870	0.0870	0.0870	200
02 Feb 2024	-	-	-	-	-	-
01 Feb 2024	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,627.86-54.53(-0.47%)

NZD/USD0.6122+0.0001(+0.02%)

ALL ORDS7,975.10-64.80(-0.81%)

OIL81.08+0.35(+0.43%)

GOLD2,339.40+8.20(+0.35%)

Paion AG (PA8.F)

NZX 50
11,627.86
-54.53(-0.47%)

NZD/USD
0.6122
+0.0001(+0.02%)

ALL ORDS
7,975.10
-64.80(-0.81%)

OIL
81.08
+0.35(+0.43%)

GOLD
2,339.40
+8.20(+0.35%)