0PL.F - Patriot One Technologies Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20200.92400.92400.92400.92400.924050
Jan 20, 20200.88350.95850.88350.95850.958550
Jan 17, 20200.86750.87600.86750.87600.8760-
Jan 16, 20200.87350.87350.87000.87000.87004,465
Jan 15, 20200.86750.86750.85900.85900.8590-
Jan 14, 20200.81250.86750.81250.86700.86706,300
Jan 13, 20200.81250.81250.81250.81250.8125-
Jan 10, 20200.84250.84250.84250.84250.8425-
Jan 09, 20200.84950.85000.84950.85000.850085
Jan 08, 20200.87750.90000.86300.86300.8630250
Jan 07, 20200.84900.89700.84900.89700.8970220
Jan 06, 20200.85050.85050.82050.82050.8205-
Jan 03, 20200.86950.86950.86950.86950.8695-
Jan 02, 20200.86650.86650.86650.86650.8665-
Dec 30, 20190.86800.86800.86800.86800.8680-
Dec 27, 20190.84550.88900.84400.88900.8890-
Dec 23, 20190.81100.81200.81100.81200.8120-
Dec 20, 20190.82350.82350.81600.81600.81602,200
Dec 19, 20190.87100.87100.87100.87100.8710-
Dec 18, 20190.84000.84000.84000.84000.840010
Dec 17, 20190.89950.89950.85800.86950.86951,260
Dec 16, 20190.92050.92050.90650.90650.9065-
Dec 13, 20190.93100.93100.93100.93100.9310-
Dec 12, 20191.00001.03901.00001.00001.00002,021
Dec 11, 20191.00601.00701.00601.00701.0070-
Dec 10, 20191.03501.08201.03501.08201.08201,000
Dec 09, 20190.97301.04000.97301.00001.0000600
Dec 06, 20190.99501.04000.99501.00001.0000200
Dec 05, 20190.99001.00200.99001.00201.0020800
Dec 04, 20190.97600.99200.97600.99200.9920-
Dec 03, 20191.00201.00201.00201.00201.0020-
Dec 02, 20191.05401.08001.05401.08001.08002,500
Nov 29, 20191.09001.09001.09001.09001.0900-
Nov 28, 20191.09601.09601.09601.09601.0960-
Nov 27, 20191.05601.05601.05601.05601.0560-
Nov 26, 20190.99351.06200.99351.06201.0620330
Nov 25, 20191.02101.04001.00001.04001.04003,840
Nov 22, 20191.01801.01801.01801.01801.0180-
Nov 21, 20191.02201.02200.99700.99700.9970-
Nov 20, 20190.95700.95700.95700.95700.95705,045
Nov 19, 20190.98200.98200.98200.98200.9820-
Nov 18, 20190.99600.99600.99600.99600.9960-
Nov 15, 20190.99901.00300.99901.00301.0030-
Nov 14, 20190.96550.96550.96450.96450.9645500
Nov 13, 20190.95800.95800.95800.95800.9580-
Nov 12, 20190.98350.98350.98350.98350.9835-
Nov 11, 20191.03901.03900.97750.97750.9775-
Nov 08, 20191.03901.04001.03901.04001.0400-
Nov 07, 20191.05801.06201.05801.06201.06202,000
Nov 06, 20191.09301.11501.09301.11501.1150265
Nov 05, 20191.08201.08201.07401.07401.0740-
Nov 04, 20191.05701.10001.05701.10001.10006,000
Nov 01, 20191.07201.09901.07201.09901.09901,000
Oct 31, 20191.13201.13201.07301.07301.07308,850
Oct 30, 20191.09601.09601.09601.09601.0960-
Oct 29, 20191.26901.32901.16501.16501.1650385
Oct 28, 20191.23401.23401.23401.23401.2340-
Oct 25, 20191.19901.19901.19901.19901.1990-
Oct 24, 20191.22201.24601.21801.24601.24604
Oct 23, 20191.20101.20101.20101.20101.2010-
Oct 22, 20191.20601.20701.20601.20701.2070-
Oct 21, 20191.13401.23901.13401.23901.2390102
Oct 18, 20191.09701.14701.09701.14701.1470260
Oct 17, 20191.06301.06301.06301.06301.0630-
Oct 16, 20191.14701.14701.14701.14701.1470-
Oct 15, 20190.99800.99800.95100.95100.951092
Oct 14, 20190.95250.99000.95250.97050.9705230
Oct 11, 20190.87500.94900.87500.91950.9195500
Oct 10, 20190.88200.88200.86150.86150.8615-
Oct 09, 20190.87750.87750.87750.87750.8775-
Oct 08, 20190.93800.93800.93800.93800.9380-
Oct 07, 20190.88900.90150.88900.90150.9015300
Oct 04, 20190.90900.97000.90900.97000.9700516
Oct 02, 20191.04801.04800.97501.01901.01901,450
Oct 01, 20190.94850.99250.92650.95500.95501,130
Sep 30, 20191.05401.05401.05401.05401.0540-
Sep 27, 20191.06001.06001.06001.06001.0600-
Sep 26, 20191.03701.08601.03701.08601.08602,000
Sep 25, 20191.08601.08601.03601.03601.03601,620
Sep 24, 20191.07401.07401.07401.07401.0740-
Sep 23, 20191.09001.09001.09001.09001.09001,150
Sep 20, 20191.07301.12701.07301.12701.1270500
Sep 19, 20191.14601.14601.14601.14601.1460-
Sep 18, 20191.15301.15301.15301.15301.1530-
Sep 17, 20191.17301.17301.17301.17301.1730-
Sep 16, 20191.19401.19401.18501.18501.1850-
Sep 13, 20191.17501.18801.17501.18501.1850-
Sep 12, 20191.21301.21301.21301.21301.2130-
Sep 11, 20191.20501.20501.20501.20501.2050-
Sep 10, 20191.19601.25101.19601.25101.2510230
Sep 09, 20191.20501.26601.20501.21001.21001
Sep 06, 20191.21301.21301.21301.21301.2130-
Sep 05, 20191.22201.22201.22201.22201.2220-
Sep 04, 20191.17801.18301.17801.18301.1830400
Sep 03, 20191.18501.18501.18501.18501.1850-
Sep 02, 2019------
Aug 30, 20191.18401.18401.18201.18201.1820-
Aug 29, 20191.16601.16601.16601.16601.1660-
Aug 28, 20191.22001.23001.22001.23001.23001,080
Aug 27, 20191.19001.20001.19001.20001.2000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...