PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.410 | 8.200 | 6.335 | 6.335 | 6.335 | 0 |
| 2026-10-22 | 6.375 | 8.200 | 6.375 | 6.375 | 6.375 | 0 |
| 2026-10-21 | 6.605 | 8.200 | 6.410 | 6.410 | 6.410 | 0 |
| 2026-10-20 | 6.385 | 8.200 | 6.385 | 6.385 | 6.385 | 0 |
| 2026-10-19 | 6.460 | 8.200 | 6.275 | 6.275 | 6.275 | 0 |
| 2026-10-16 | 6.335 | 8.200 | 6.295 | 6.295 | 6.295 | 0 |
| 2026-10-15 | 6.360 | 6.460 | 6.360 | 6.431 | 6.431 | 32,526 |
| 2026-10-14 | 6.430 | 6.550 | 6.430 | 6.475 | 6.475 | 17,807 |
| 2026-10-13 | 6.490 | 6.680 | 6.490 | 6.494 | 6.494 | 28,651 |
| 2026-10-12 | 6.580 | 6.840 | 6.580 | 6.620 | 6.620 | 10,519 |
| 2026-10-09 | 6.840 | 6.850 | 6.840 | 6.850 | 6.850 | 0 |
| 2026-10-08 | 6.820 | 6.830 | 6.690 | 6.735 | 6.735 | 319 |
| 2026-10-07 | 6.890 | 6.940 | 6.800 | 6.840 | 6.840 | 2,475 |
| 2026-10-06 | 6.820 | 6.930 | 6.820 | 6.865 | 6.865 | 10,786 |
| 2026-10-05 | 6.740 | 6.870 | 6.740 | 6.740 | 6.740 | 12,765 |
| 2026-10-02 | 6.870 | 6.870 | 6.750 | 6.870 | 6.870 | 13,584 |
| 2026-10-01 | 6.690 | 6.780 | 6.690 | 6.765 | 6.765 | 43,843 |
| 2026-09-30 | 6.980 | 6.980 | 6.785 | 6.785 | 6.785 | 2,696 |
| 2026-09-29 | 6.790 | 6.910 | 6.790 | 6.910 | 6.910 | 3,224 |
| 2026-09-28 | 6.800 | 6.880 | 6.800 | 6.880 | 6.880 | 26,600 |
| 2026-09-25 | 6.800 | 6.840 | 6.800 | 6.810 | 6.810 | 73 |
| 2026-09-24 | 6.930 | 6.930 | 6.800 | 6.810 | 6.810 | 2 |
| 2026-09-23 | 6.950 | 6.980 | 6.890 | 6.910 | 6.910 | 751 |
| 2026-09-22 | 6.930 | 6.930 | 6.873 | 6.920 | 6.920 | 19,952 |
| 2026-09-21 | 6.700 | 7.040 | 6.700 | 7.000 | 7.000 | 1,281 |
| 2026-09-18 | 6.900 | 6.970 | 6.740 | 6.745 | 6.745 | 9,378 |
| 2026-09-17 | 6.830 | 6.955 | 6.830 | 6.920 | 6.920 | 1,826 |
| 2026-09-16 | 6.820 | 6.940 | 6.820 | 6.860 | 6.860 | 64,930 |
| 2026-09-15 | 6.800 | 6.860 | 6.790 | 6.830 | 6.830 | 49,773 |
| 2026-09-14 | 6.820 | 6.920 | 6.820 | 6.830 | 6.830 | 3,498 |
| 2026-09-11 | 6.855 | 6.960 | 6.855 | 6.870 | 6.870 | 16,084 |
| 2026-09-10 | 6.850 | 6.930 | 6.850 | 6.860 | 6.860 | 4,779 |
| 2026-09-09 | 6.870 | 6.970 | 6.870 | 6.920 | 6.920 | 5,267 |
| 2026-09-08 | 6.900 | 7.011 | 6.900 | 7.011 | 7.011 | 5,695 |
| 2026-09-07 | 7.005 | 7.040 | 6.960 | 6.970 | 6.970 | 4,733 |
| 2026-09-04 | 7.100 | 7.100 | 7.000 | 7.045 | 7.045 | 5,872 |
| 2026-09-03 | 7.045 | 7.150 | 7.045 | 7.045 | 7.045 | 8,615 |
| 2026-09-02 | 7.260 | 7.455 | 7.260 | 7.330 | 7.330 | 164,438 |
| 2026-09-01 | 7.380 | 7.500 | 7.380 | 7.427 | 7.427 | 42,784 |
| 2026-08-28 | 7.500 | 7.600 | 7.500 | 7.585 | 7.585 | 28,637 |
| 2026-08-27 | 7.600 | 7.600 | 7.420 | 7.600 | 7.600 | 11,873 |
| 2026-08-26 | 7.550 | 7.550 | 7.485 | 7.523 | 7.523 | 3,697 |
| 2026-08-25 | 7.360 | 7.530 | 7.360 | 7.489 | 7.489 | 8,616 |
| 2026-08-24 | 7.490 | 7.490 | 7.420 | 7.440 | 7.440 | 5,996 |
| 2026-08-21 | 7.455 | 7.600 | 7.440 | 7.495 | 7.495 | 156,850 |
| 2026-08-20 | 7.455 | 7.600 | 7.380 | 7.535 | 7.535 | 114,449 |
| 2026-08-19 | 7.430 | 7.430 | 7.318 | 7.415 | 7.415 | 14,791 |
| 2026-08-18 | 7.360 | 7.360 | 7.240 | 7.321 | 7.321 | 85,953 |
| 2026-08-17 | 7.290 | 7.580 | 7.290 | 7.379 | 7.379 | 48,036 |
| 2026-08-14 | 7.670 | 7.670 | 7.500 | 7.600 | 7.600 | 41,934 |
| 2026-08-13 | 7.525 | 7.690 | 7.525 | 7.525 | 7.525 | 72,241 |
| 2026-08-12 | 7.720 | 7.720 | 7.540 | 7.610 | 7.610 | 68,264 |
| 2026-08-11 | 7.520 | 7.650 | 7.520 | 7.620 | 7.620 | 10,112 |
| 2026-08-10 | 7.310 | 7.380 | 7.310 | 7.350 | 7.350 | 3,984 |
| 2026-08-07 | 7.350 | 7.380 | 7.350 | 7.360 | 7.360 | 3,576 |
| 2026-08-06 | 7.340 | 7.340 | 7.320 | 7.320 | 7.320 | 249 |
| 2026-08-05 | 7.240 | 7.370 | 7.240 | 7.320 | 7.320 | 3,111 |
| 2026-08-04 | 7.280 | 7.340 | 7.220 | 7.330 | 7.330 | 319 |
| 2026-08-03 | 7.270 | 7.320 | 7.250 | 7.302 | 7.302 | 5,487 |
| 2026-07-31 | 7.320 | 7.320 | 7.230 | 7.270 | 7.270 | 21,423 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 EUR |
| 2025-06-05 | 0.3500 EUR |
| 2024-06-13 | 0.3400 EUR |
| 2023-05-26 | 0.3300 EUR |
| 2022-06-02 | 0.3200 EUR |
| 2021-10-15 | 0.3000 EUR |
| 2020-07-02 | 0.2900 EUR |
| 2019-05-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.