PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.260	11.845	11.260	11.770	9.896	7,555
2022-07-14	11.300	11.300	11.080	11.200	9.417	21,767
2022-07-13	11.260	11.360	11.100	11.320	9.518	835
2022-07-12	11.300	11.320	10.720	11.260	9.467	7,121
2022-07-11	11.281	11.281	11.040	11.070	9.308	6,035
2022-07-08	11.300	11.493	11.300	11.440	9.619	6,065
2022-07-07	11.220	11.400	11.220	11.380	9.568	3,474
2022-07-06	11.340	11.410	11.340	11.360	9.551	3,277
2022-07-05	11.200	11.420	11.200	11.300	9.501	1,788
2022-07-04	11.600	11.600	11.280	11.280	9.484	2,548
2022-07-01	11.400	11.640	11.160	11.610	9.762	11,163
2022-06-30	11.780	11.780	11.180	11.340	9.535	11,173
2022-06-29	12.140	12.240	11.940	12.240	10.291	87,660
2022-06-28	11.860	12.220	11.860	12.040	10.123	10,962
2022-06-27	11.660	11.810	11.660	11.810	9.930	4,304
2022-06-24	11.560	11.730	11.560	11.730	9.862	6,318
2022-06-23	10.880	11.340	10.880	11.340	9.535	7,123
2022-06-22	10.980	10.980	10.280	10.830	9.106	54,068
2022-06-21	11.240	11.380	10.980	11.030	9.274	8,609
2022-06-20	10.800	11.090	10.800	11.090	9.324	1,242
2022-06-17	10.540	11.000	10.540	10.680	8.980	58,762
2022-06-16	11.030	11.040	10.380	10.440	8.778	46,756
2022-06-15	10.800	11.252	10.800	11.030	9.274	223,366
2022-06-14	10.680	10.840	10.580	10.580	8.896	54,317
2022-06-13	11.080	11.080	10.640	10.680	8.980	20,228
2022-06-10	11.580	11.580	11.180	11.260	9.467	19,599
2022-06-09	11.960	11.960	11.700	11.790	9.913	20,273
2022-06-08	11.940	12.340	11.940	12.080	10.157	13,810
2022-06-07	12.060	12.100	11.780	11.850	9.963	31,866
2022-06-06	12.320	12.380	12.180	12.260	10.308	32,308
2022-06-01	12.740	12.740	12.459	12.590	10.316	15,659
2022-05-31	12.940	12.960	12.736	12.800	10.489	8,058
2022-05-30	12.710	12.820	12.575	12.710	10.415	10,417
2022-05-27	12.060	12.460	12.060	12.320	10.095	20,617
2022-05-26	12.220	12.260	12.000	12.100	9.915	8,400
2022-05-25	12.180	12.280	11.740	12.180	9.980	142,037
2022-05-24	12.570	12.660	11.970	11.970	9.808	16,230
2022-05-23	12.380	12.740	12.380	12.590	10.316	3,598
2022-05-20	12.160	12.380	12.160	12.200	9.997	4,800
2022-05-19	12.200	12.200	11.980	12.100	9.915	32,373
2022-05-18	13.080	13.080	12.650	12.650	10.366	15,058
2022-05-17	13.440	13.440	13.120	13.230	10.841	6,360
2022-05-16	13.310	13.400	13.120	13.270	10.874	6,245
2022-05-13	13.120	13.480	13.120	13.290	10.890	1,840
2022-05-12	12.957	12.957	11.640	12.800	10.489	15,091
2022-05-11	15.300	15.340	13.300	13.390	10.972	9,626
2022-05-10	15.050	15.360	15.020	15.260	12.504	13,236
2022-05-09	15.362	15.362	14.980	14.990	12.283	32,700
2022-05-06	15.723	15.723	15.420	15.420	12.635	29,926
2022-05-05	16.260	16.260	15.960	16.060	13.160	10,946
2022-05-04	15.910	16.000	15.780	15.790	12.939	7,597
2022-05-03	16.140	16.240	16.040	16.160	13.242	5,667
2022-04-29	16.140	16.560	16.140	16.260	13.324	13,149
2022-04-28	15.940	16.120	15.940	16.100	13.193	58,173
2022-04-27	15.750	15.850	15.680	15.850	12.988	20,442
2022-04-26	16.000	16.080	15.780	15.790	12.939	33,715
2022-04-25	16.318	16.318	16.001	16.160	13.242	29,258
2022-04-22	16.920	16.920	16.320	16.430	13.463	18,331
2022-04-21	16.700	16.980	16.700	16.960	13.897	3,895
2022-04-20	16.530	16.670	16.518	16.670	13.660	2,838

← NewerPage 19 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.