PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	17.390	17.520	16.620	16.730	13.709	3,743
2022-04-14	17.160	17.340	17.160	17.290	14.168	2,444
2022-04-13	17.200	17.466	17.200	17.450	14.299	9,103
2022-04-12	17.060	17.320	16.960	17.210	14.102	5,210
2022-04-11	17.060	17.380	17.060	17.210	14.102	16,375
2022-04-08	16.800	16.920	16.800	16.920	13.864	545
2022-04-07	16.840	17.000	16.760	16.800	13.766	4,983
2022-04-06	17.220	17.220	16.840	16.840	13.799	4,325
2022-04-05	17.300	17.520	17.300	17.390	14.250	2,677
2022-04-04	17.280	17.360	17.280	17.330	14.200	1,369
2022-04-01	17.060	17.310	17.040	17.310	14.184	3,152
2022-03-31	17.360	17.360	17.060	17.060	13.979	4,335
2022-03-30	17.600	17.600	17.260	17.430	14.282	8,815
2022-03-29	17.540	17.840	17.540	17.840	14.618	11,143
2022-03-28	17.180	17.500	17.180	17.370	14.233	7,015
2022-03-25	16.933	17.000	16.933	17.000	13.930	1,316
2022-03-24	16.960	17.020	16.870	17.000	13.930	1,110
2022-03-23	17.660	17.660	17.280	17.290	14.168	1,016
2022-03-22	17.380	17.680	17.380	17.680	14.487	12,193
2022-03-21	17.559	17.559	17.200	17.290	14.168	8,892
2022-03-18	17.370	17.600	17.200	17.530	14.364	5,823
2022-03-17	17.180	17.440	17.040	17.390	14.250	5,977
2022-03-16	16.820	17.160	16.820	17.120	14.028	9,917
2022-03-15	16.900	16.900	16.560	16.570	13.578	11,170
2022-03-14	17.080	17.140	16.820	16.840	13.799	23,046
2022-03-11	16.570	16.940	16.570	16.570	13.578	12,748
2022-03-10	16.770	16.770	16.440	16.470	13.496	46,892
2022-03-09	15.760	16.960	15.760	16.820	13.783	52,189
2022-03-08	16.000	16.060	15.660	15.890	13.020	11,457
2022-03-07	16.100	16.100	15.540	15.540	12.734	20,812
2022-03-04	16.540	16.540	16.120	16.410	13.447	13,878
2022-03-03	17.012	17.012	16.440	16.550	13.561	6,279
2022-03-02	16.880	17.080	16.880	17.020	13.946	10,696
2022-03-01	17.320	17.320	17.000	17.060	13.979	36,396
2022-02-28	17.080	17.440	17.000	17.270	14.151	81,861
2022-02-25	17.900	18.020	17.700	17.860	14.635	31,385
2022-02-24	17.375	17.820	17.375	17.700	14.504	21,554
2022-02-23	17.920	18.096	17.760	17.980	14.733	10,127
2022-02-22	17.700	18.010	17.700	18.010	14.758	18,419
2022-02-21	18.170	18.240	17.940	18.110	14.840	8,652
2022-02-18	18.560	18.600	17.980	18.010	14.758	7,488
2022-02-17	18.700	18.820	18.640	18.780	15.389	4,313
2022-02-16	18.620	18.800	18.520	18.640	15.274	13,244
2022-02-15	18.460	18.460	18.280	18.330	15.020	31,193
2022-02-14	18.280	18.280	17.980	18.050	14.790	18,755
2022-02-11	18.623	18.900	18.623	18.700	15.323	2,670
2022-02-10	18.740	18.940	18.640	18.680	15.307	33,583
2022-02-09	18.640	18.920	18.640	18.830	15.430	12,748
2022-02-08	18.560	18.660	18.320	18.660	15.290	30,942
2022-02-07	18.330	18.620	18.260	18.500	15.159	26,634
2022-02-04	18.900	18.900	18.340	18.400	15.077	1,620
2022-02-03	19.170	19.180	18.940	19.150	15.692	16,331
2022-02-02	19.340	19.340	19.080	19.340	15.847	28,106
2022-02-01	19.320	19.460	19.300	19.460	15.946	48,724
2022-01-31	19.610	19.620	19.108	19.170	15.708	27,678
2022-01-28	19.340	19.340	19.040	19.090	15.643	10,282
2022-01-27	19.640	19.640	18.920	19.380	15.880	35,303
2022-01-26	19.380	19.640	19.380	19.380	15.880	40,750
2022-01-25	18.940	19.460	18.940	19.010	15.577	23,578
2022-01-24	19.920	19.920	18.900	18.930	15.512	4,907

← NewerPage 20 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.