Patrizia AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-15	22.350	22.350	21.950	22.250	18.215	22,535
2021-11-12	21.850	22.250	21.700	22.150	18.134	43,336
2021-11-11	22.850	22.950	21.800	21.900	17.929	54,142
2021-11-10	23.750	23.750	22.650	22.850	18.707	21,658
2021-11-09	22.800	23.250	22.750	23.250	19.034	23,456
2021-11-08	23.100	23.150	22.700	22.950	18.788	40,176
2021-11-05	22.650	23.500	22.650	23.200	18.993	20,157
2021-11-04	22.900	23.400	22.850	23.350	19.116	154,442
2021-11-03	23.250	23.250	22.500	22.750	18.625	36,801
2021-11-02	23.650	23.650	22.900	22.900	18.748	24,465
2021-11-01	23.700	24.100	23.600	23.650	19.362	28,465
2021-10-29	23.800	24.200	23.450	23.900	19.566	81,753
2021-10-28	23.400	23.800	23.300	23.750	19.443	33,632
2021-10-27	22.550	23.650	22.550	23.650	19.362	56,746
2021-10-26	22.900	23.100	22.600	22.700	18.584	34,653
2021-10-25	23.000	23.000	22.650	22.650	18.543	20,715
2021-10-22	22.650	22.950	22.600	22.850	18.707	26,321
2021-10-21	22.600	22.950	22.250	22.800	18.666	18,865
2021-10-20	22.250	22.550	22.200	22.450	18.379	36,606
2021-10-19	22.300	22.650	22.100	22.500	18.420	22,104
2021-10-18	22.400	22.600	22.100	22.200	18.174	21,987
2021-10-15	22.950	22.950	22.400	22.550	18.461	27,297
2021-10-14	23.200	23.200	22.700	22.900	18.502	30,384

← NewerPage 22 of 22 · 1,283 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.