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)

0.0098

-0.0048

( -32.88% )

Updated: 09:30:00

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0006	-5.76923076923	0.0104	0.0188	0.0094	19711	0.01021972	DE
4	0.0036	58.064516129	0.0062	0.0298	0.006	17854	0.01123702	DE
12	-0.0124	-55.8558558559	0.0222	0.0298	0.006	12521	0.01181117	DE
26	-0.0114	-53.7735849057	0.0212	0.0588	0.006	12148	0.02099301	DE
52	-0.0282	-74.2105263158	0.038	0.16	0.006	22444	0.03943847	DE
156	-1.2122	-99.1980360065	1.222	6.02	0.006	33341	0.63106444	DE
260	-1.9152	-99.4909090909	1.925	6.02	0.006	73086	1.80105049	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1734730020	0.0102	0.0002	2.00	0.0102	0.0102	0.0094	21322
1734643620	0.01	-0.0002	-1.96	0.01	0.01	0.01	34437
1734557220	0.0102	-0.001	-8.93	0.0112	0.0188	0.0102	33963
1734470820	0.0112	0	0.00	0.013	0.013	0.0112	765
1734384420	0.0112	0.0008	7.69	0.0104	0.0188	0.0102	8066
1734125220	0.0104	-0.009	-46.39	0.0102	0.0104	0.0102	1539
1734038820	0.0194	0.0072	59.02	0.0122	0.0194	0.0122	6226
1733952420	0.0122	-0.001	-7.58	0.0122	0.0122	0.0122	5244
1733866020	0.0132	-0.0062	-31.96	0.0182	0.0182	0.0132	844
1733779620	0.0194	0	0.00	0.0194	0.0244	0.0194	7734
1733520420	0.0194	-0.0006	-3.00	0.0298	0.0298	0.0194	20697
1733434020	0.02	0.0016	8.70	0.0176	0.0298	0.0176	38309
1733347620	0.0184	0.0082	80.39	0.012	0.02	0.012	27499
1733261220	0.0102	0.0042	70.00	0.01	0.012	0.01	14762
1733174820	0.006	-0.0002	-3.23	0.0062	0.012	0.006	58627
1732915620	0.0062	0.0002	3.33	0.006	0.0094	0.006	9684
1732829220	0.006	0	0.00	0.006	0.006	0.006	1985
1732742820	0.006	0	0.00	0.006	0.0084	0.006	13658
1732656420	0.006	-0.0002	-3.23	0.006	0.01	0.006	35804
1732570020	0.0062	0.0002	3.33	0.0062	0.0078	0.0062	15921
1732310820	0.006	0	0.00	0.0062	0.0062	0.006	420
1732224420	0.006	-0.0002	-3.23	0.0064	0.0064	0.006	36818
1732138020	0.0062	-0.0002	-3.13	0.0064	0.0064	0.0062	653
1732051620	0.0064	0	0.00	0.0064	0.0064	0.0064	11529
1731965220	0.0064	0	0.00	0.0064	0.0089999	0.0064	11218
1731705960	0.0064	0	0.00	0.0064	0.0064	0.0064	1467
1731619560	0.0064	0	0.00	0.0064	0.0064	0.0064	1769
1731533160	0.0064	0	0.00	0.0064	0.0064	0.0064	734
1731446820	0.0064	0	0.00	0.0064	0.0076	0.0062	39604
1731360420	0.0064	0	0.00	0.0064	0.0064	0.0064	6660
1731101220	0.0064	0	0.00	0.0064	0.0064	0.0064	915
1731014760	0.0064	0	0.00	0.0064	0.0064	0.0062	14951
1730928360	0.0064	-0.001	-13.51	0.01	0.01	0.0064	50420
1730841960	0.0074	-0.0028	-27.45	0.0102	0.0102	0.0074	10395
1730755560	0.0102	0	0.00	0.0104	0.0104	0.0102	12350
1730496360	0.0102	0	0.00	0.0102	0.0102	0.0102	121
1730409960	0.0102	0	0.00	0.0102	0.0162	0.0102	2091
1730323560	0.0102	0	0.00	0.0102	0.0102	0.0102	1204
1730237160	0.0102	-0.0064	-38.55	0.0162	0.0162	0.0102	23878
1730150760	0.0166	-0.0006	-3.49	0.0172	0.0172	0.0166	1723
1729888020	0.0172	0.0002	1.18	0.0172	0.0172	0.0172	10
1729801560	0.017	-0.0002	-1.16	0.0172	0.0172	0.017	1057
1729715160	0.0172	0	0.00	0.0172	0.0172	0.0172	453
1729628760	0.0172	0	0.00	0.0172	0.0172	0.0172	150
1729542360	0.0172	-0.0008	-4.44	0.0172	0.0172	0.0172	916
1729283160	0.0179999	0.0013999	8.43	0.0182	0.0182	0.0179999	1155
1729196760	0.0166	0.0002	1.22	0.0164	0.0194	0.0164	28795
1729110360	0.0164	-0.005	-23.36	0.0214	0.0214	0.0164	27961
1729023960	0.0214	0.0004	1.90	0.021	0.027	0.021	28876
1728937620	0.021	-0.0012	-5.41	0.0222	0.023	0.021	50265
1728678360	0.0222	0	0.00	0.0222	0.0222	0.0222	219
1728591960	0.0222	0	0.00	0.0222	0.0222	0.0222	1783
1728505560	0.0222	0.0002	0.91	0.022	0.0222	0.022	411
1728419160	0.022	0	0.00	0.022	0.022	0.022	847
1728332760	0.022	0	0.00	0.022	0.022	0.022	820
1728073560	0.022	0	0.00	0.022	0.022	0.022	3140
1727987220	0.022	0	0.00	0.028	0.028	0.022	1117
1727900820	0.022	0.0018	8.91	0.0202	0.028	0.0202	12971
1727814420	0.0202	-0.002	-9.01	0.0188	0.0202	0.0188	4047
1727728020	0.0222	0	0.00	0.0222	0.0222	0.0222	268
1727468760	0.0222	0	0.00	0.0222	0.0222	0.0222	1046
1727382360	0.0222	0	0.00	0.0222	0.0222	0.0222	8891
1727295960	0.0222	0	0.00	0.0222	0.0222	0.0222	4028
1727209560	0.0222	0	0.00	0.0222	0.025	0.0222	489
1727123160	0.0222	0	0.00	0.0222	0.023	0.0222	1597

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