PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.565	9.680	9.490	9.600	8.072	17,086
2023-03-30	9.470	9.630	9.470	9.585	8.059	24,608
2023-03-29	9.250	9.400	9.250	9.360	7.870	20,294
2023-03-28	9.360	9.360	9.243	9.330	7.845	3,984
2023-03-27	9.341	9.560	9.341	9.485	7.975	6,719
2023-03-24	9.460	9.460	9.160	9.250	7.777	114,258
2023-03-23	9.620	9.630	9.465	9.465	7.958	9,798
2023-03-22	9.920	9.920	9.690	9.760	8.206	9,446
2023-03-21	10.300	10.300	10.020	10.035	8.437	7,863
2023-03-20	10.190	10.360	10.040	10.330	8.685	7,159
2023-03-17	10.480	10.480	10.100	10.205	8.580	4,065
2023-03-16	10.830	10.960	10.460	10.540	8.862	4,430
2023-03-15	10.830	10.995	10.720	10.830	9.106	6,330
2023-03-14	10.840	11.060	10.840	10.950	9.207	3,606
2023-03-13	10.720	10.780	10.420	10.760	9.047	5,020
2023-03-10	10.740	10.760	10.490	10.640	8.946	32,852
2023-03-09	10.780	10.780	10.600	10.680	8.980	10,007
2023-03-08	10.740	10.840	10.740	10.760	9.047	2,742
2023-03-07	10.890	11.000	10.760	10.810	9.089	7,252
2023-03-06	10.910	11.070	10.780	11.070	9.308	26,364
2023-03-03	10.810	10.857	10.720	10.810	9.089	47,540
2023-03-02	10.760	11.000	10.720	10.850	9.123	40,480
2023-03-01	10.920	10.920	10.580	10.830	9.106	22,084
2023-02-28	10.940	11.180	10.940	11.070	9.308	21,364
2023-02-27	10.960	11.040	10.960	10.970	9.223	4,779
2023-02-24	11.010	11.033	10.762	10.910	9.173	182,292
2023-02-23	10.890	11.100	10.880	10.990	9.240	8,550
2023-02-22	10.810	10.925	10.800	10.870	9.139	36,579
2023-02-21	11.240	11.336	11.140	11.220	9.434	5,408
2023-02-20	11.180	11.400	11.180	11.220	9.434	3,588
2023-02-17	11.200	11.500	11.040	11.220	9.434	160,340
2023-02-16	11.500	11.620	10.900	11.220	9.434	26,252
2023-02-15	11.900	11.900	11.520	11.520	9.686	81,307
2023-02-14	11.710	11.920	11.620	11.770	9.896	90,360
2023-02-13	11.960	11.960	11.860	11.910	10.014	6,496
2023-02-10	12.260	12.455	12.040	12.100	10.174	20,596
2023-02-09	11.950	12.240	11.920	12.220	10.274	9,248
2023-02-08	11.940	12.220	11.940	12.100	10.174	11,185
2023-02-07	11.930	11.980	11.600	11.710	9.846	5,313
2023-02-06	12.060	12.060	11.800	11.910	10.014	11,812
2023-02-03	12.380	12.600	12.340	12.470	10.485	7,467
2023-02-02	11.820	12.420	11.820	12.340	10.375	10,529
2023-02-01	11.440	11.650	11.440	11.650	9.795	9,385
2023-01-31	11.460	11.460	11.240	11.380	9.568	4,650
2023-01-30	11.701	11.701	11.420	11.520	9.686	1,069
2023-01-27	11.750	11.840	11.750	11.750	9.879	931
2023-01-26	11.580	11.800	11.580	11.710	9.846	249,613
2023-01-25	11.660	11.660	11.480	11.610	9.762	36,019
2023-01-24	11.870	11.960	11.520	11.630	9.778	11,319
2023-01-23	11.420	11.830	11.420	11.830	9.946	10,333
2023-01-20	11.200	11.440	11.180	11.380	9.568	11,983
2023-01-19	11.180	11.180	10.960	11.090	9.324	8,689
2023-01-18	11.260	11.460	11.200	11.220	9.434	6,747
2023-01-17	11.610	11.700	11.320	11.580	9.736	28,231
2023-01-16	11.020	11.600	11.020	11.560	9.719	15,606
2023-01-13	10.680	11.060	10.520	10.810	9.089	32,719
2023-01-12	10.500	10.740	10.420	10.460	8.795	31,848
2023-01-11	10.380	10.540	10.380	10.400	8.744	33,167
2023-01-10	10.520	10.680	10.180	10.290	8.652	10,857
2023-01-09	10.640	10.640	10.513	10.520	8.845	5,361

← NewerPage 16 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.