PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.815	7.820	7.730	7.750	6.780	5,191
2023-09-22	7.890	7.890	7.750	7.835	6.854	34,153
2023-09-21	8.000	8.120	7.965	7.965	6.968	7,719
2023-09-20	8.000	8.190	7.980	8.140	7.121	2,293
2023-09-19	8.040	8.040	7.940	8.030	7.025	3,010
2023-09-18	8.080	8.080	7.950	7.985	6.985	3,682
2023-09-15	8.140	8.320	8.130	8.130	7.112	19,570
2023-09-14	8.300	8.300	8.090	8.215	7.186	12,585
2023-09-13	8.220	8.370	8.220	8.265	7.230	5,399
2023-09-12	8.230	8.230	8.140	8.150	7.130	6,491
2023-09-11	8.120	8.430	8.120	8.295	7.256	28,434
2023-09-08	7.985	8.190	7.970	8.150	7.130	64,969
2023-09-07	8.022	8.022	7.950	7.975	6.976	30,636
2023-09-06	8.170	8.170	8.100	8.100	7.086	39,785
2023-09-05	8.425	8.425	8.280	8.345	7.300	90,531
2023-09-04	8.480	8.480	8.350	8.375	7.326	21,428
2023-09-01	8.650	8.650	8.500	8.590	7.514	45,782
2023-08-31	8.820	8.820	8.820	8.820	7.716	7,678
2023-08-30	8.466	8.466	8.180	8.345	7.300	23,403
2023-08-29	8.460	8.630	8.460	8.530	7.462	7,789
2023-08-25	8.350	8.350	8.240	8.345	7.300	19,311
2023-08-24	8.292	8.292	8.200	8.235	7.204	100,841
2023-08-23	8.170	8.370	8.170	8.355	7.309	86,547
2023-08-22	8.305	8.310	8.130	8.160	7.138	39,457
2023-08-21	8.400	8.400	8.300	8.345	7.300	20,771
2023-08-18	8.650	8.650	8.498	8.590	7.514	4,211
2023-08-17	8.990	8.990	8.640	8.655	7.571	5,302
2023-08-16	8.745	9.140	8.631	8.960	7.838	16,294
2023-08-15	8.940	8.940	8.730	8.745	7.650	4,899
2023-08-14	8.830	9.107	8.800	9.055	7.921	12,427
2023-08-11	9.340	9.340	9.070	9.125	7.982	4,517
2023-08-10	9.250	9.250	9.250	9.250	8.092	17,729
2023-08-09	9.030	9.240	9.030	9.135	7.991	2,202
2023-08-08	9.005	9.060	8.961	9.025	7.895	4,009
2023-08-07	9.155	9.180	9.007	9.065	7.930	6,724
2023-08-04	9.250	9.280	9.150	9.220	8.066	3,422
2023-08-03	9.280	9.359	9.130	9.200	8.048	4,010
2023-08-02	9.175	9.540	9.140	9.505	8.315	2,534
2023-08-01	9.236	9.236	9.110	9.200	8.048	13,345
2023-07-31	9.340	9.440	9.300	9.330	8.162	8,307
2023-07-28	9.930	9.930	9.290	9.290	8.127	48,044
2023-07-27	10.970	11.080	10.680	10.680	9.343	715
2023-07-26	11.010	11.020	10.800	10.890	9.526	2,761
2023-07-25	11.100	11.100	10.960	11.090	9.701	44,704
2023-07-24	11.130	11.262	11.040	11.130	9.736	14,130
2023-07-21	11.090	11.200	11.000	11.170	9.771	3,527
2023-07-20	10.930	11.120	10.840	11.050	9.666	25,757
2023-07-19	10.440	10.780	10.400	10.720	9.378	5,095
2023-07-18	10.480	10.480	9.970	10.420	9.115	5,764
2023-07-17	10.135	10.200	9.940	10.055	8.796	12,328
2023-07-14	10.340	10.340	10.160	10.170	8.897	7,074
2023-07-13	10.680	10.680	10.340	10.370	9.072	8,715
2023-07-12	11.040	11.040	10.640	10.830	9.474	10,335
2023-07-11	11.050	11.140	10.980	11.090	9.701	20,321
2023-07-10	11.380	11.380	10.940	11.110	9.719	44,409
2023-07-07	11.105	11.400	11.105	11.320	9.903	16,493
2023-07-06	11.260	11.540	10.960	11.030	9.649	13,538
2023-07-05	11.340	11.480	11.100	11.380	9.955	10,683
2023-07-04	11.133	11.340	11.133	11.280	9.868	7,139
2023-07-03	11.220	11.220	11.100	11.110	9.719	9,026

← NewerPage 14 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.