PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.935 | 8.120 | 7.880 | 8.100 | 7.086 | 1,385 |
| 2024-06-11 | 8.170 | 8.170 | 7.833 | 7.915 | 6.924 | 25,524 |
| 2024-06-10 | 8.120 | 8.260 | 8.100 | 8.190 | 7.165 | 451 |
| 2024-06-07 | 8.180 | 8.180 | 8.020 | 8.150 | 7.130 | 1,635 |
| 2024-06-06 | 8.170 | 8.320 | 8.140 | 8.205 | 7.178 | 527 |
| 2024-06-05 | 7.930 | 8.160 | 7.930 | 8.080 | 7.068 | 1,989 |
| 2024-06-04 | 8.050 | 8.090 | 7.948 | 8.020 | 7.016 | 18,987 |
| 2024-06-03 | 8.160 | 8.160 | 7.960 | 8.030 | 7.025 | 15,468 |
| 2024-05-31 | 8.120 | 8.160 | 8.000 | 8.080 | 7.068 | 11,652 |
| 2024-05-30 | 8.160 | 8.160 | 8.090 | 8.130 | 7.112 | 41,723 |
| 2024-05-29 | 8.330 | 8.330 | 8.180 | 8.255 | 7.221 | 1,615 |
| 2024-05-28 | 8.430 | 8.490 | 8.430 | 8.480 | 7.418 | 54 |
| 2024-05-24 | 8.285 | 8.315 | 8.240 | 8.315 | 7.274 | 749 |
| 2024-05-23 | 8.470 | 8.610 | 8.310 | 8.365 | 7.318 | 827 |
| 2024-05-22 | 8.430 | 8.460 | 8.330 | 8.355 | 7.309 | 130 |
| 2024-05-21 | 8.450 | 8.470 | 8.330 | 8.460 | 7.401 | 831 |
| 2024-05-20 | 8.440 | 8.500 | 8.440 | 8.500 | 7.436 | 29 |
| 2024-05-17 | 8.305 | 8.430 | 8.190 | 8.335 | 7.291 | 3,156 |
| 2024-05-16 | 8.635 | 8.660 | 8.380 | 8.460 | 7.401 | 6,801 |
| 2024-05-15 | 8.540 | 8.620 | 8.320 | 8.615 | 7.536 | 11,022 |
| 2024-05-14 | 8.640 | 8.640 | 8.540 | 8.550 | 7.479 | 1,876 |
| 2024-05-13 | 8.785 | 8.840 | 8.785 | 8.785 | 7.685 | 241 |
| 2024-05-10 | 8.810 | 8.850 | 8.720 | 8.800 | 7.698 | 155 |
| 2024-05-09 | 8.715 | 8.840 | 8.680 | 8.775 | 7.676 | 246 |
| 2024-05-08 | 9.135 | 9.180 | 8.718 | 8.800 | 7.698 | 6,747 |
| 2024-05-07 | 8.790 | 9.047 | 8.790 | 9.015 | 7.886 | 72,819 |
| 2024-05-03 | 8.440 | 9.310 | 8.380 | 8.510 | 7.444 | 730 |
| 2024-05-02 | 8.360 | 8.430 | 8.360 | 8.365 | 7.318 | 1,454 |
| 2024-05-01 | 8.265 | 8.265 | 8.265 | 8.265 | 7.230 | 0 |
| 2024-04-30 | 8.325 | 8.490 | 8.260 | 8.265 | 7.230 | 2,618 |
| 2024-04-29 | 8.056 | 8.056 | 7.845 | 7.965 | 6.968 | 33,339 |
| 2024-04-26 | 7.899 | 8.000 | 7.899 | 7.975 | 6.976 | 37,368 |
| 2024-04-25 | 7.895 | 7.900 | 7.855 | 7.855 | 6.871 | 1,647 |
| 2024-04-24 | 7.990 | 7.990 | 7.800 | 7.865 | 6.880 | 8,981 |
| 2024-04-23 | 8.090 | 8.180 | 7.980 | 8.080 | 7.068 | 18,031 |
| 2024-04-22 | 8.088 | 8.160 | 8.088 | 8.100 | 7.086 | 964 |
| 2024-04-19 | 7.990 | 8.080 | 7.990 | 8.020 | 7.016 | 4,037 |
| 2024-04-18 | 8.040 | 8.040 | 7.860 | 8.040 | 7.033 | 7,087 |
| 2024-04-17 | 8.090 | 8.090 | 7.910 | 8.030 | 7.025 | 1,807 |
| 2024-04-16 | 8.120 | 8.120 | 7.859 | 8.040 | 7.033 | 15,597 |
| 2024-04-15 | 8.360 | 8.360 | 8.240 | 8.315 | 7.274 | 5,496 |
| 2024-04-12 | 8.705 | 8.890 | 8.490 | 8.605 | 7.528 | 36,262 |
| 2024-04-11 | 8.695 | 8.760 | 8.650 | 8.705 | 7.615 | 2,784 |
| 2024-04-10 | 8.775 | 9.060 | 8.640 | 8.645 | 7.563 | 3,118 |
| 2024-04-09 | 8.810 | 8.860 | 8.750 | 8.800 | 7.698 | 1,676 |
| 2024-04-08 | 8.775 | 8.890 | 8.775 | 8.775 | 7.676 | 3,767 |
| 2024-04-05 | 8.560 | 8.748 | 8.440 | 8.695 | 7.606 | 14,583 |
| 2024-04-04 | 8.500 | 8.750 | 8.500 | 8.665 | 7.580 | 8,774 |
| 2024-04-03 | 8.370 | 8.470 | 8.370 | 8.450 | 7.392 | 4,279 |
| 2024-04-02 | 8.680 | 8.680 | 8.335 | 8.335 | 7.291 | 6,116 |
| 2024-03-28 | 8.710 | 8.710 | 8.550 | 8.605 | 7.528 | 577 |
| 2024-03-27 | 8.580 | 8.640 | 8.560 | 8.590 | 7.514 | 1,121 |
| 2024-03-26 | 8.540 | 9.110 | 8.520 | 8.530 | 7.462 | 1,014 |
| 2024-03-25 | 8.550 | 8.610 | 8.400 | 8.550 | 7.479 | 863 |
| 2024-03-22 | 8.440 | 8.810 | 8.440 | 8.570 | 7.497 | 426 |
| 2024-03-21 | 8.220 | 8.880 | 8.220 | 8.520 | 7.453 | 3,980 |
| 2024-03-20 | 8.108 | 8.230 | 8.108 | 8.205 | 7.178 | 3,420 |
| 2024-03-19 | 8.090 | 8.170 | 8.090 | 8.130 | 7.112 | 21 |
| 2024-03-18 | 7.905 | 8.100 | 7.900 | 8.070 | 7.060 | 1,409 |
| 2024-03-15 | 7.955 | 8.110 | 7.900 | 7.945 | 6.950 | 5,689 |
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.