PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 8.180 | 8.300 | 8.180 | 8.255 | 7.538 | 23,910 |
| 2024-09-04 | 8.000 | 8.320 | 7.970 | 8.205 | 7.492 | 1,279 |
| 2024-09-03 | 8.180 | 8.630 | 8.060 | 8.060 | 7.360 | 2,377 |
| 2024-09-02 | 8.110 | 8.240 | 8.020 | 8.225 | 7.510 | 1,448 |
| 2024-08-30 | 7.960 | 8.130 | 7.960 | 8.050 | 7.351 | 3,163 |
| 2024-08-29 | 7.750 | 8.000 | 7.700 | 7.905 | 7.218 | 1,585 |
| 2024-08-28 | 7.495 | 7.580 | 7.110 | 7.535 | 6.880 | 3,292 |
| 2024-08-27 | 7.435 | 7.830 | 7.400 | 7.555 | 6.899 | 1,187 |
| 2024-08-23 | 7.250 | 7.310 | 7.250 | 7.250 | 6.620 | 111 |
| 2024-08-22 | 7.155 | 7.250 | 7.155 | 7.155 | 6.533 | 64 |
| 2024-08-21 | 7.125 | 7.150 | 6.710 | 7.135 | 6.515 | 64 |
| 2024-08-20 | 7.165 | 7.290 | 7.080 | 7.125 | 6.506 | 2,152 |
| 2024-08-19 | 7.230 | 7.250 | 7.090 | 7.145 | 6.524 | 1,964 |
| 2024-08-16 | 7.290 | 7.700 | 7.210 | 7.300 | 6.666 | 3,322 |
| 2024-08-15 | 7.050 | 7.295 | 7.050 | 7.230 | 6.602 | 14,774 |
| 2024-08-14 | 7.030 | 7.030 | 6.940 | 7.025 | 6.415 | 3,450 |
| 2024-08-13 | 7.145 | 7.240 | 7.120 | 7.175 | 6.552 | 603 |
| 2024-08-12 | 7.175 | 7.380 | 7.105 | 7.105 | 6.488 | 1,118 |
| 2024-08-09 | 7.095 | 7.160 | 7.070 | 7.095 | 6.479 | 1,221 |
| 2024-08-08 | 7.085 | 7.140 | 7.030 | 7.045 | 6.433 | 3 |
| 2024-08-07 | 7.185 | 7.190 | 7.050 | 7.135 | 6.515 | 1,134 |
| 2024-08-06 | 6.910 | 6.980 | 6.910 | 6.910 | 6.310 | 516 |
| 2024-08-05 | 7.060 | 7.060 | 6.800 | 6.820 | 6.227 | 1,917 |
| 2024-08-02 | 7.180 | 7.180 | 7.080 | 7.145 | 6.524 | 14,391 |
| 2024-08-01 | 7.260 | 7.260 | 7.210 | 7.220 | 6.593 | 924 |
| 2024-07-31 | 7.435 | 7.540 | 7.310 | 7.330 | 6.693 | 119 |
| 2024-07-30 | 7.340 | 7.405 | 7.030 | 7.405 | 6.762 | 317 |
| 2024-07-29 | 7.330 | 7.430 | 7.260 | 7.310 | 6.675 | 582 |
| 2024-07-26 | 7.090 | 7.370 | 7.090 | 7.360 | 6.721 | 422 |
| 2024-07-25 | 7.080 | 7.080 | 6.950 | 6.970 | 6.364 | 1,868 |
| 2024-07-24 | 7.075 | 7.145 | 7.040 | 7.145 | 6.524 | 805 |
| 2024-07-23 | 7.085 | 7.085 | 7.085 | 7.085 | 6.469 | 0 |
| 2024-07-22 | 7.165 | 7.180 | 7.120 | 7.165 | 6.542 | 140 |
| 2024-07-19 | 7.115 | 7.200 | 7.090 | 7.115 | 6.497 | 138 |
| 2024-07-18 | 7.100 | 7.220 | 7.100 | 7.210 | 6.584 | 79 |
| 2024-07-17 | 7.015 | 7.015 | 6.530 | 7.015 | 6.406 | 195 |
| 2024-07-16 | 7.020 | 7.020 | 6.940 | 6.940 | 6.337 | 759 |
| 2024-07-15 | 7.210 | 7.210 | 7.050 | 7.085 | 6.469 | 101 |
| 2024-07-12 | 7.200 | 7.210 | 7.125 | 7.125 | 6.506 | 93 |
| 2024-07-11 | 7.350 | 7.350 | 7.135 | 7.135 | 6.515 | 2,673 |
| 2024-07-10 | 7.340 | 7.420 | 7.290 | 7.370 | 6.730 | 1,620 |
| 2024-07-09 | 7.220 | 7.320 | 7.220 | 7.270 | 6.638 | 329 |
| 2024-07-08 | 7.150 | 7.220 | 7.150 | 7.220 | 6.593 | 932 |
| 2024-07-05 | 6.980 | 7.095 | 6.970 | 7.095 | 6.479 | 599 |
| 2024-07-04 | 7.155 | 7.160 | 6.990 | 7.005 | 6.396 | 2,296 |
| 2024-07-03 | 7.065 | 7.065 | 6.990 | 7.065 | 6.451 | 3,689 |
| 2024-07-02 | 7.025 | 7.025 | 6.990 | 7.025 | 6.415 | 7,250 |
| 2024-07-01 | 7.135 | 7.220 | 7.070 | 7.105 | 6.488 | 4,643 |
| 2024-06-28 | 7.085 | 7.125 | 6.750 | 7.125 | 6.506 | 7,661 |
| 2024-06-27 | 7.105 | 7.105 | 7.030 | 7.105 | 6.488 | 6,208 |
| 2024-06-26 | 7.419 | 7.419 | 7.160 | 7.220 | 6.593 | 10,852 |
| 2024-06-25 | 7.465 | 7.515 | 7.460 | 7.515 | 6.862 | 6,890 |
| 2024-06-24 | 7.425 | 7.505 | 7.420 | 7.505 | 6.853 | 12,306 |
| 2024-06-21 | 7.530 | 7.530 | 7.420 | 7.455 | 6.807 | 1,212 |
| 2024-06-20 | 7.485 | 7.650 | 7.485 | 7.485 | 6.835 | 699 |
| 2024-06-19 | 7.575 | 7.590 | 7.475 | 7.475 | 6.826 | 246 |
| 2024-06-18 | 7.700 | 7.700 | 7.575 | 7.575 | 6.917 | 956 |
| 2024-06-17 | 7.670 | 7.700 | 7.650 | 7.650 | 6.985 | 118 |
| 2024-06-14 | 7.670 | 7.670 | 7.670 | 7.670 | 7.004 | 0 |
| 2024-06-13 | 7.770 | 7.770 | 7.495 | 7.495 | 6.844 | 1,338 |
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.