PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.420	10.420	10.260	10.420	8.761	6,893
2023-01-05	10.780	11.040	10.520	10.580	8.896	7,752
2023-01-04	10.720	10.886	10.720	10.870	9.139	6,225
2023-01-03	10.540	10.960	10.540	10.700	8.996	10,468
2022-12-30	10.440	10.560	10.340	10.520	8.845	15,599
2022-12-29	9.855	10.460	9.840	10.460	8.795	15,557
2022-12-28	9.840	10.000	9.820	9.820	8.257	4,096
2022-12-23	9.785	10.000	9.640	9.980	8.391	8,023
2022-12-22	9.640	9.820	9.640	9.815	8.252	8,114
2022-12-21	9.370	9.600	9.370	9.600	8.072	4,073
2022-12-20	8.930	9.100	8.777	9.055	7.613	9,751
2022-12-19	8.930	9.100	8.930	9.025	7.588	11,241
2022-12-16	8.950	9.010	8.770	8.840	7.433	38,813
2022-12-15	9.300	9.300	8.920	8.920	7.500	23,628
2022-12-14	9.310	9.340	8.990	9.240	7.769	34,069
2022-12-13	9.055	9.660	8.990	9.380	7.887	9,405
2022-12-12	9.155	9.230	9.089	9.135	7.681	7,127
2022-12-09	9.320	9.370	9.160	9.280	7.803	3,079
2022-12-08	9.136	9.405	9.136	9.405	7.908	23,354
2022-12-07	9.350	9.350	9.070	9.095	7.647	7,347
2022-12-06	9.680	9.770	9.411	9.425	7.924	14,100
2022-12-05	9.935	10.220	9.710	9.855	8.286	7,431
2022-12-02	9.750	10.040	9.750	9.900	8.324	87,274
2022-12-01	9.545	9.760	9.545	9.545	8.025	16,177
2022-11-30	9.330	9.401	9.220	9.380	7.887	10,647
2022-11-29	9.445	9.445	9.363	9.445	7.941	3,932
2022-11-28	9.460	9.460	9.270	9.455	7.950	4,868
2022-11-25	9.530	9.530	9.390	9.505	7.992	2,966
2022-11-24	9.613	9.860	9.613	9.700	8.156	5,165
2022-11-23	9.240	9.300	9.070	9.280	7.803	22,649
2022-11-22	9.065	9.290	8.940	9.230	7.760	17,027
2022-11-21	9.340	9.370	9.130	9.200	7.735	5,140
2022-11-18	9.260	9.405	9.240	9.380	7.887	24,778
2022-11-17	9.505	9.640	9.320	9.370	7.878	10,172
2022-11-16	9.620	9.620	9.545	9.545	8.025	19,609
2022-11-15	9.600	9.820	9.470	9.760	8.206	12,197
2022-11-14	9.530	9.530	9.190	9.465	7.958	25,056
2022-11-11	8.810	9.640	8.810	9.630	8.097	34,077
2022-11-10	8.150	8.670	8.070	8.540	7.180	13,083
2022-11-09	7.946	8.200	7.946	8.150	6.852	24,727
2022-11-08	7.540	7.865	7.540	7.865	6.613	379,390
2022-11-07	7.145	7.500	7.130	7.475	6.285	127,820
2022-11-04	7.115	7.200	7.000	7.105	5.974	198,663
2022-11-03	7.035	7.310	6.990	7.045	5.923	106,592
2022-11-02	7.700	7.770	7.540	7.680	6.457	17,040
2022-11-01	7.590	7.900	7.590	7.710	6.482	24,387
2022-10-31	7.415	7.560	7.190	7.445	6.260	129,419
2022-10-28	7.825	7.880	7.570	7.630	6.415	24,837
2022-10-27	8.120	8.180	7.740	7.985	6.714	82,352
2022-10-26	7.910	8.200	7.910	8.080	6.794	63,935
2022-10-25	7.960	8.240	7.960	8.020	6.743	171,240
2022-10-24	8.570	8.570	7.690	7.690	6.466	26,817
2022-10-21	8.765	8.800	8.510	8.665	7.285	23,253
2022-10-20	8.685	8.900	8.450	8.775	7.378	39,013
2022-10-19	8.830	8.830	8.600	8.645	7.269	17,321
2022-10-18	8.960	9.100	8.890	8.890	7.475	36,668
2022-10-17	8.780	9.000	8.780	8.850	7.441	246,475
2022-10-14	8.860	9.030	8.730	8.850	7.441	141,649
2022-10-13	8.570	8.684	8.400	8.570	7.206	58,820
2022-10-12	8.970	8.970	8.570	8.645	7.269	33,484

← NewerPage 17 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.