PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.120	9.120	8.930	8.930	7.508	3,237
2022-10-10	9.370	9.470	9.250	9.270	7.794	3,268
2022-10-07	9.535	9.535	9.360	9.390	7.895	29,597
2022-10-06	10.245	10.245	9.440	9.485	7.975	24,013
2022-10-05	10.250	10.325	10.150	10.150	8.534	544
2022-10-04	10.780	10.880	10.460	10.460	8.795	4,646
2022-10-03	10.500	10.757	10.440	10.720	9.013	4,626
2022-09-30	9.920	10.620	9.920	10.600	8.912	6,706
2022-09-29	10.070	10.090	9.870	10.090	8.484	16,059
2022-09-28	9.640	10.080	9.610	9.995	8.404	24,625
2022-09-27	10.252	10.252	9.820	9.875	8.303	70,702
2022-09-26	10.440	10.600	10.225	10.225	8.597	13,591
2022-09-23	10.740	10.780	10.480	10.540	8.862	3,753
2022-09-22	10.870	10.870	10.780	10.780	9.064	5,010
2022-09-21	11.200	11.240	11.120	11.240	9.450	2,351
2022-09-20	11.230	11.230	11.070	11.070	9.308	3,001
2022-09-16	11.480	11.480	11.360	11.480	9.652	1,968
2022-09-15	11.610	11.610	11.440	11.610	9.762	3,329
2022-09-14	11.930	12.040	11.620	11.670	9.812	11,325
2022-09-13	12.710	12.800	12.020	12.020	10.106	2,043
2022-09-12	12.500	12.720	12.500	12.670	10.653	2,171
2022-09-09	12.340	12.360	12.220	12.240	10.291	979
2022-09-08	12.580	12.580	12.402	12.410	10.434	642
2022-09-07	12.400	12.620	12.400	12.590	10.585	1,422
2022-09-06	12.380	12.560	12.380	12.430	10.451	2,635
2022-09-05	12.340	12.580	12.180	12.360	10.392	7,029
2022-09-02	12.500	13.140	12.500	12.940	10.880	4,875
2022-09-01	12.420	12.620	12.420	12.430	10.451	5,697
2022-08-31	12.300	12.650	12.300	12.650	10.636	22,446
2022-08-30	12.260	12.460	12.200	12.260	10.308	13,924
2022-08-26	12.505	12.505	12.040	12.040	10.123	2,064
2022-08-25	12.490	12.581	12.419	12.490	10.501	650
2022-08-24	12.190	12.430	12.190	12.430	10.451	6,364
2022-08-23	12.200	12.520	12.180	12.260	10.308	3,529
2022-08-22	12.380	12.380	12.160	12.160	10.224	8,224
2022-08-19	13.000	13.000	12.360	12.360	10.392	5,367
2022-08-18	12.940	13.200	12.820	13.160	11.065	9,489
2022-08-17	13.360	13.360	12.940	12.940	10.880	36,493
2022-08-16	13.120	13.640	13.120	13.510	11.359	44,546
2022-08-15	12.800	13.460	12.800	13.270	11.157	40,218
2022-08-12	12.340	12.700	12.340	12.610	10.602	4,386
2022-08-11	12.120	12.342	12.080	12.160	10.224	5,351
2022-08-10	11.610	12.180	11.380	12.140	10.207	128,879
2022-08-09	11.976	11.976	11.520	11.580	9.736	37,367
2022-08-08	11.750	11.900	11.640	11.890	9.997	151,245
2022-08-05	12.000	12.000	11.600	11.670	9.812	36,122
2022-08-04	12.120	12.350	11.940	12.000	10.089	98,067
2022-08-03	12.038	12.240	12.038	12.160	10.224	99,973
2022-08-02	12.280	12.280	11.900	11.970	10.064	33,863
2022-08-01	12.705	12.705	12.470	12.470	10.485	12,627
2022-07-29	12.620	12.620	12.520	12.610	10.602	28,571
2022-07-28	12.490	12.760	12.490	12.490	10.501	10,942
2022-07-27	12.920	13.000	12.580	12.880	10.829	34,734
2022-07-26	13.040	13.040	12.820	12.820	10.779	18,428
2022-07-25	13.420	13.420	13.060	13.160	11.065	3,537
2022-07-22	13.000	13.360	12.900	13.210	11.107	11,354
2022-07-21	12.680	13.120	12.680	12.960	10.897	20,515
2022-07-20	12.540	12.840	12.540	12.590	10.585	17,592
2022-07-19	12.160	12.700	12.061	12.410	10.434	14,500
2022-07-18	11.998	12.160	11.998	12.120	10.190	23,508

← NewerPage 18 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.