Paion AG Historical Data - PA8 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Paion AG (PA8)
Paion AG (PA8) Historical

Paion AG (PA8)

0.0306

0.0014

(4.79%)

Closed June 28 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0084	37.8378378378	0.0222	0.037	0.0212	15545	0.02801661	DE
4	-0.0053999	-14.9997638882	0.0359999	0.05	0.02	20731	0.02808627	DE
12	0.0034	12.5	0.0272	0.07	0.02	17848	0.03326955	DE
26	0.0046	17.6923076923	0.026	0.16	0.02	30724	0.04687787	DE
52	-5.9594	-99.489148581	5.99	6.02	0.02	38286	0.34825729	DE
156	-1.9494	-98.4545454545	1.98	6.02	0.02	46159	0.98842637	DE
260	-2.0494	-98.5288461538	2.08	6.02	0.02	78583	1.860678	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	0.027	-0.01	-27.03	0.027	0.027	0.027	1900
1719520020	0.037	0.0148	66.67	0.0231999	0.037	0.0231999	25871
1719433620	0.0222	-0.0032	-12.60	0.024	0.024	0.0212	28127
1719347160	0.0254	0.0042	19.81	0.0212	0.0254	0.0212	22086
1719260820	0.0212	-0.0018	-7.83	0.0212	0.0212	0.0212	1546
1719001620	0.023	0.0008	3.60	0.0222	0.023	0.0222	95
1718915160	0.0222	0.001	4.72	0.0246	0.0246	0.0212	6090
1718828820	0.0212	0	0.00	0.0212	0.0212	0.0212	1653
1718742360	0.0212	0	0.00	0.0254	0.0254	0.0212	27300
1718656020	0.0212	-0.001	-4.50	0.0252	0.0252	0.021	82678
1718396820	0.0222	-0.005	-18.38	0.027	0.027	0.0222	7336
1718310420	0.0272	0.002	7.94	0.0252	0.03	0.021	11847
1718224020	0.0252	0.0002	0.80	0.025	0.0252	0.0202	2773
1718137620	0.025	-0.002	-7.41	0.029	0.04	0.02	84757
1718051220	0.027	-0.002	-6.90	0.0264	0.027	0.0264	108
1717792020	0.029	-0.006	-17.14	0.034	0.034	0.029	6207
1717705620	0.035	0.001	2.94	0.0352	0.04	0.0342	4049
1717619220	0.034	-0.0006	-1.73	0.04	0.04	0.034	8914
1717532820	0.0346	-0.0092	-21.00	0.04	0.04	0.0346	8951
1717446420	0.0438	-0.0012	-2.67	0.04	0.0448	0.0396	50454
1717187220	0.045	0.0090001	25.00	0.0359999	0.05	0.035	12920
1717100820	0.0359999	0.0075999	26.76	0.0284	0.045	0.0284	52501
1717014420	0.0284	-0.0008	-2.74	0.0292	0.0292	0.0284	367
1716928020	0.0292	-0.0008	-2.67	0.03	0.03	0.0292	2284
1716841560	0.03	-0.0134	-30.88	0.04	0.04	0.03	56030
1716582420	0.0434	0.0034	8.50	0.0434	0.045	0.0434	22845
1716496020	0.04	0.006	17.65	0.031	0.04	0.031	64255
1716409620	0.034	0.0056	19.72	0.0284	0.037	0.0284	21759
1716323160	0.0284	0	0.00	0.0284	0.035	0.0284	1989
1716236760	0.0284	0	0.00	0.0284	0.0316	0.0284	3874
1715977620	0.0284	0	0.00	0.0282	0.0284	0.0282	362
1715891220	0.0284	-0.0016	-5.33	0.0284	0.0284	0.0284	1046
1715804820	0.03	-0.0002	-0.66	0.0302	0.0398	0.03	24807
1715718420	0.0302	-0.0048	-13.71	0.0302	0.04	0.0302	3142
1715631960	0.035	0	0.00	0.035	0.035	0.035	1959
1715372820	0.035	0	0.00	0.035	0.04	0.035	9597
1715286420	0.035	0.0066	23.24	0.035	0.035	0.035	112
1715200020	0.0284	0	0.00	0.0284	0.0284	0.0284	1050
1715113620	0.0284	0.0004	1.43	0.0284	0.0284	0.0284	753
1715027220	0.028	-0.0002	-0.71	0.0282	0.0282	0.028	5360
1714768020	0.0282	-0.0118	-29.50	0.03	0.03	0.0266	1217
1714681560	0.04	0.0126	45.99	0.0274	0.04	0.0262	14938
1714508820	0.0274	-0.0002	-0.72	0.0276	0.0276	0.0274	12725
1714422420	0.0276	-0.0006	-2.13	0.028	0.0324	0.0276	13358
1714163220	0.0282	0	0.00	0.0282	0.034	0.0282	5543
1714076820	0.0282	0	0.00	0.0282	0.0282	0.0282	125
1713990420	0.0282	0	0.00	0.0282	0.034	0.028	18996
1713903960	0.0282	0.0002	0.71	0.0292	0.04	0.0282	19368
1713817560	0.028	-0.0118	-29.65	0.0282	0.035	0.028	4857
1713558420	0.0398	0.0098	32.67	0.03	0.0398	0.0294	12541
1713472020	0.03	-0.0002	-0.66	0.0302	0.0302	0.03	8577
1713385620	0.0302	-0.0138	-31.36	0.044	0.044	0.0302	22781
1713299220	0.044	-0.001	-2.22	0.045	0.045	0.044	2566
1713212820	0.045	0	0.00	0.045	0.045	0.045	6084
1712953620	0.045	-0.005	-10.00	0.06	0.065	0.045	25363
1712867220	0.05	0.0198	65.56	0.031	0.07	0.031	117065
1712780760	0.0302	0	0.00	0.0302	0.04	0.0302	3472
1712694360	0.0302	0.0026	9.42	0.037	0.044	0.0302	25346
1712607960	0.0276	0.0004	1.47	0.0276	0.0388	0.0276	43829
1712348820	0.0272	0	0.00	0.0272	0.039	0.0272	5575
1712262360	0.0272	0.0002	0.74	0.0272	0.0272	0.0272	1137
1712175960	0.027	-0.003	-10.00	0.0264	0.027	0.0264	8202
1712089560	0.03	0	0.00	0.0302	0.04	0.0264	19692

Vesteda Finance BV

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions