PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 8.030 | 8.270 | 8.010 | 8.040 | 7.033 | 1,120 |
| 2024-03-13 | 8.205 | 8.340 | 8.040 | 8.110 | 7.095 | 3,057 |
| 2024-03-12 | 7.860 | 8.590 | 7.860 | 8.080 | 7.068 | 2,375 |
| 2024-03-11 | 7.750 | 8.000 | 7.750 | 7.895 | 6.906 | 8,219 |
| 2024-03-08 | 7.805 | 7.851 | 7.726 | 7.790 | 6.815 | 4,770 |
| 2024-03-07 | 7.539 | 8.120 | 7.539 | 7.805 | 6.828 | 1,196 |
| 2024-03-06 | 7.565 | 7.750 | 7.470 | 7.505 | 6.565 | 747 |
| 2024-03-05 | 7.490 | 7.590 | 7.490 | 7.565 | 6.618 | 2,800 |
| 2024-03-04 | 7.380 | 7.520 | 7.380 | 7.515 | 6.574 | 2,926 |
| 2024-03-01 | 7.515 | 7.660 | 7.410 | 7.505 | 6.565 | 11,099 |
| 2024-02-29 | 8.190 | 8.650 | 7.300 | 7.495 | 6.557 | 33,828 |
| 2024-02-28 | 8.120 | 8.380 | 8.050 | 8.215 | 7.186 | 11,718 |
| 2024-02-27 | 7.631 | 8.220 | 7.631 | 8.130 | 7.112 | 20,960 |
| 2024-02-26 | 7.390 | 7.550 | 7.290 | 7.485 | 6.548 | 11,140 |
| 2024-02-23 | 7.680 | 7.710 | 7.350 | 7.350 | 6.430 | 8,284 |
| 2024-02-22 | 7.560 | 7.700 | 7.560 | 7.650 | 6.692 | 13,797 |
| 2024-02-21 | 7.720 | 7.720 | 7.590 | 7.640 | 6.683 | 1,638 |
| 2024-02-20 | 7.790 | 8.050 | 7.620 | 7.740 | 6.771 | 2,035 |
| 2024-02-19 | 7.740 | 7.920 | 7.740 | 7.875 | 6.889 | 4,397 |
| 2024-02-16 | 7.590 | 7.730 | 7.590 | 7.640 | 6.683 | 1,194 |
| 2024-02-15 | 7.370 | 7.580 | 7.370 | 7.515 | 6.574 | 6,252 |
| 2024-02-14 | 7.250 | 7.400 | 7.202 | 7.310 | 6.395 | 57,426 |
| 2024-02-13 | 7.420 | 7.420 | 7.200 | 7.320 | 6.403 | 18,250 |
| 2024-02-12 | 7.435 | 7.455 | 7.350 | 7.455 | 6.522 | 26,352 |
| 2024-02-09 | 7.730 | 7.730 | 7.200 | 7.350 | 6.430 | 5,542 |
| 2024-02-08 | 7.600 | 7.690 | 7.480 | 7.670 | 6.710 | 39,681 |
| 2024-02-07 | 7.750 | 7.920 | 7.280 | 7.670 | 6.710 | 2,222 |
| 2024-02-06 | 7.975 | 7.975 | 7.789 | 7.975 | 6.976 | 4,691 |
| 2024-02-05 | 7.955 | 8.140 | 7.890 | 7.965 | 6.968 | 1,291 |
| 2024-02-02 | 8.080 | 8.190 | 7.925 | 7.925 | 6.933 | 607 |
| 2024-02-01 | 8.050 | 8.050 | 7.740 | 7.875 | 6.889 | 33,047 |
| 2024-01-31 | 7.740 | 7.955 | 7.615 | 7.955 | 6.959 | 57,515 |
| 2024-01-30 | 7.640 | 7.810 | 7.290 | 7.730 | 6.762 | 9,097 |
| 2024-01-29 | 7.750 | 7.750 | 7.640 | 7.740 | 6.771 | 19,312 |
| 2024-01-26 | 7.720 | 7.890 | 7.640 | 7.790 | 6.815 | 13,421 |
| 2024-01-25 | 7.915 | 8.030 | 7.860 | 7.885 | 6.898 | 22,105 |
| 2024-01-24 | 7.875 | 7.970 | 7.850 | 7.895 | 6.906 | 21,119 |
| 2024-01-23 | 7.975 | 7.980 | 7.835 | 7.835 | 6.854 | 19,551 |
| 2024-01-22 | 8.230 | 8.230 | 7.960 | 8.020 | 7.016 | 12,359 |
| 2024-01-19 | 8.080 | 8.140 | 8.020 | 8.070 | 7.060 | 2,870 |
| 2024-01-18 | 8.090 | 8.120 | 8.050 | 8.090 | 7.077 | 2,533 |
| 2024-01-17 | 8.020 | 8.070 | 7.870 | 8.040 | 7.033 | 6,282 |
| 2024-01-16 | 8.150 | 8.200 | 8.000 | 8.080 | 7.068 | 3,591 |
| 2024-01-15 | 8.255 | 8.300 | 8.090 | 8.140 | 7.121 | 12,671 |
| 2024-01-12 | 8.160 | 8.470 | 8.160 | 8.315 | 7.274 | 8,536 |
| 2024-01-11 | 8.300 | 8.300 | 8.060 | 8.120 | 7.103 | 75,644 |
| 2024-01-10 | 8.090 | 8.240 | 7.990 | 8.205 | 7.178 | 24,279 |
| 2024-01-09 | 8.080 | 8.080 | 7.925 | 7.925 | 6.933 | 31,678 |
| 2024-01-08 | 8.070 | 8.100 | 7.980 | 8.040 | 7.033 | 8,922 |
| 2024-01-05 | 7.806 | 8.000 | 7.806 | 7.965 | 6.968 | 23,569 |
| 2024-01-04 | 7.730 | 7.790 | 7.620 | 7.730 | 6.762 | 6,319 |
| 2024-01-03 | 7.965 | 7.970 | 7.600 | 7.640 | 6.683 | 12,207 |
| 2024-01-02 | 8.235 | 8.240 | 7.850 | 7.885 | 6.898 | 7,475 |
| 2023-12-29 | 8.315 | 8.440 | 8.170 | 8.235 | 7.204 | 8,136 |
| 2023-12-28 | 8.340 | 8.340 | 8.150 | 8.325 | 7.283 | 3,549 |
| 2023-12-27 | 8.315 | 8.480 | 8.179 | 8.265 | 7.230 | 19,036 |
| 2023-12-22 | 8.110 | 8.310 | 8.100 | 8.110 | 7.095 | 963 |
| 2023-12-21 | 8.110 | 8.180 | 7.939 | 8.160 | 7.138 | 18,482 |
| 2023-12-20 | 8.110 | 8.230 | 8.020 | 8.110 | 7.095 | 16,362 |
| 2023-12-19 | 8.205 | 8.260 | 8.070 | 8.110 | 7.095 | 22,137 |
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.