PATRIZIA AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	8.210	8.320	8.210	8.255	7.221	2,699
2023-12-15	8.590	8.820	8.230	8.275	7.239	52,157
2023-12-14	7.425	8.960	7.420	8.430	7.374	127,756
2023-12-13	7.340	7.430	7.300	7.350	6.430	85,324
2023-12-12	7.330	7.440	7.270	7.300	6.386	41,468
2023-12-11	7.340	7.390	7.220	7.260	6.351	26,004
2023-12-08	7.425	7.470	7.320	7.340	6.421	25,436
2023-12-07	7.450	7.450	7.300	7.445	6.513	59,868
2023-12-06	7.290	7.500	7.290	7.435	6.504	123,355
2023-12-05	7.250	7.430	7.190	7.405	6.478	55,186
2023-12-04	7.260	7.330	7.160	7.210	6.307	65,287
2023-12-01	7.210	7.210	6.970	7.200	6.298	29,598
2023-11-30	7.340	7.340	7.050	7.095	6.207	41,534
2023-11-29	7.210	7.380	7.110	7.260	6.351	44,728
2023-11-28	7.280	7.280	7.120	7.220	6.316	21,354
2023-11-27	7.435	7.560	7.330	7.340	6.421	17,271
2023-11-24	7.600	7.620	7.300	7.425	6.495	52,310
2023-11-23	7.600	7.720	7.600	7.600	6.648	1,363
2023-11-22	7.619	7.770	7.619	7.640	6.683	7,622
2023-11-21	7.650	7.780	7.470	7.610	6.657	9,143
2023-11-20	7.935	7.990	7.740	7.925	6.933	29,369
2023-11-17	7.975	8.050	7.850	7.855	6.871	39,989
2023-11-16	8.235	8.730	7.865	7.865	6.880	9,940
2023-11-15	8.400	8.430	8.180	8.235	7.204	15,719
2023-11-14	7.980	8.460	7.980	8.325	7.283	11,792
2023-11-13	7.975	8.150	7.870	8.010	7.007	4,353
2023-11-10	7.935	8.000	7.900	8.000	6.998	1,452
2023-11-09	7.885	8.141	7.870	8.120	7.103	9,307
2023-11-08	7.965	8.040	7.880	7.985	6.985	5,100
2023-11-07	8.030	8.050	7.870	7.985	6.985	18,646
2023-11-06	8.440	8.590	8.020	8.070	7.060	3,349
2023-11-03	8.010	8.480	8.010	8.335	7.291	3,090
2023-11-02	7.885	8.000	7.640	7.935	6.941	48,060
2023-11-01	7.620	7.850	7.600	7.805	6.828	3,148
2023-10-31	7.400	7.760	7.400	7.640	6.683	23,445
2023-10-30	7.380	7.380	7.240	7.350	6.430	5,536
2023-10-27	7.280	7.330	7.175	7.250	6.342	3,776
2023-10-26	7.115	7.170	6.970	7.165	6.268	6,422
2023-10-25	7.270	7.320	6.970	7.105	6.215	15,675
2023-10-24	7.250	7.340	7.250	7.260	6.351	9,681
2023-10-23	7.095	7.230	7.075	7.135	6.242	10,957
2023-10-20	7.045	7.240	6.930	7.200	6.298	2,017
2023-10-19	7.210	7.250	6.980	7.250	6.342	5,142
2023-10-18	7.471	7.471	7.190	7.250	6.342	3,193
2023-10-17	7.495	7.720	7.480	7.535	6.592	11,574
2023-10-16	7.690	7.690	7.400	7.435	6.504	3,053
2023-10-13	7.575	7.580	7.420	7.455	6.522	4,733
2023-10-12	7.790	7.890	7.540	7.600	6.648	1,618
2023-10-11	7.880	7.880	7.585	7.585	6.635	6,873
2023-10-10	7.710	7.990	7.710	7.885	6.898	4,887
2023-10-09	7.540	7.670	7.540	7.630	6.675	5,027
2023-10-06	7.300	7.590	7.290	7.555	6.609	4,766
2023-10-05	7.100	7.420	7.100	7.230	6.325	21,535
2023-10-04	7.249	7.310	7.249	7.250	6.342	2,399
2023-10-03	7.300	7.300	7.180	7.200	6.298	5,733
2023-10-02	7.610	7.610	7.350	7.445	6.513	8,786
2023-09-29	7.505	7.590	7.500	7.545	6.600	6,259
2023-09-28	7.320	7.410	7.240	7.380	6.456	10,220
2023-09-27	7.500	7.500	7.300	7.330	6.412	3,630
2023-09-26	7.670	7.670	7.535	7.535	6.592	2,157

← NewerPage 13 of 22 · 1,262 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.