PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.500	11.000	10.500	10.870	9.509	80,849
2023-06-29	10.280	10.480	10.280	10.420	9.115	8,473
2023-06-28	10.146	10.321	10.146	10.310	9.019	31,047
2023-06-27	9.855	10.080	9.625	10.070	8.809	54,727
2023-06-26	9.505	9.640	9.330	9.475	8.289	17,427
2023-06-23	9.575	9.790	9.510	9.565	8.367	26,538
2023-06-22	9.840	9.940	9.500	9.575	8.376	25,148
2023-06-21	9.840	10.102	9.810	9.920	8.678	23,934
2023-06-20	9.800	10.020	9.800	9.915	8.674	133,830
2023-06-19	9.765	9.780	9.600	9.730	8.512	15,974
2023-06-16	9.428	9.720	9.428	9.710	8.494	28,382
2023-06-15	9.650	9.720	9.370	9.415	8.236	4,106
2023-06-14	9.460	9.640	9.460	9.515	8.324	12,524
2023-06-13	9.145	9.450	9.140	9.415	8.236	23,599
2023-06-12	9.420	9.420	9.185	9.185	8.035	27,940
2023-06-09	9.445	9.490	9.350	9.380	8.206	2,829
2023-06-08	9.398	9.550	9.398	9.455	8.271	6,630
2023-06-07	9.535	9.540	9.300	9.320	8.153	28,639
2023-06-06	9.565	9.650	9.460	9.575	8.376	38,670
2023-06-05	9.390	9.590	9.379	9.545	8.350	58,749
2023-06-02	8.970	9.323	8.970	9.220	8.066	32,258
2023-06-01	8.345	8.870	8.280	8.870	7.759	226,369
2023-05-31	8.300	8.300	8.110	8.205	7.178	44,437
2023-05-30	8.284	8.430	8.284	8.385	7.335	122,787
2023-05-26	8.050	8.200	7.930	8.130	7.112	51,526
2023-05-25	8.550	8.560	8.410	8.490	7.138	24,480
2023-05-24	8.625	8.700	8.625	8.625	7.252	15,065
2023-05-23	8.510	8.940	8.420	8.655	7.277	228,310
2023-05-22	8.850	8.951	8.590	8.800	7.399	13,717
2023-05-19	8.540	8.620	8.250	8.580	7.214	65,330
2023-05-18	8.654	8.654	8.550	8.635	7.260	29,020
2023-05-17	8.980	8.980	8.725	8.725	7.336	41,586
2023-05-16	9.100	9.100	9.020	9.085	7.639	31,356
2023-05-15	9.150	9.280	9.150	9.280	7.803	11,474
2023-05-12	9.310	9.310	9.080	9.165	7.706	41,120
2023-05-11	9.010	9.360	9.010	9.360	7.870	7,381
2023-05-10	9.055	9.100	8.980	9.055	7.613	2,177
2023-05-09	9.090	9.090	8.990	9.035	7.597	2,258
2023-05-05	9.045	9.141	8.810	9.125	7.672	45,448
2023-05-04	9.085	9.210	8.910	9.055	7.613	5,250
2023-05-03	9.565	9.600	9.090	9.105	7.655	193
2023-05-02	9.740	9.740	9.460	9.525	8.008	11,583
2023-04-28	9.620	9.780	9.620	9.660	8.122	1,315
2023-04-27	9.360	9.470	9.360	9.405	7.908	2,456
2023-04-26	9.329	9.490	9.329	9.405	7.908	2,908
2023-04-25	9.070	9.200	9.070	9.135	7.681	28,114
2023-04-24	9.300	9.300	9.030	9.105	7.655	14,273
2023-04-21	9.240	9.330	9.120	9.240	7.769	10,910
2023-04-20	9.155	9.250	8.980	9.230	7.760	16,186
2023-04-19	9.130	9.130	9.000	9.045	7.605	37,398
2023-04-18	9.135	9.300	9.130	9.165	7.706	16,870
2023-04-17	9.472	9.472	9.370	9.405	7.908	45,980
2023-04-14	9.360	9.500	9.360	9.405	7.908	320,079
2023-04-13	9.120	9.211	9.120	9.165	7.706	25,918
2023-04-12	9.195	9.336	9.195	9.270	7.794	5,867
2023-04-11	9.270	9.340	9.220	9.340	7.853	525,040
2023-04-06	9.250	9.360	9.250	9.290	7.811	7,624
2023-04-05	9.510	9.510	9.270	9.360	7.870	6,602
2023-04-04	9.720	9.720	9.499	9.600	8.072	4,338
2023-04-03	9.660	9.800	9.565	9.565	8.042	3,057

← NewerPage 15 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.