PATRIZIA AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	20.600	20.750	20.455	20.455	16.761	4,695
2022-01-20	20.550	20.700	20.550	20.700	16.962	1,836
2022-01-19	20.550	20.550	20.245	20.245	16.589	2,799
2022-01-18	20.550	20.650	20.350	20.650	16.921	2,123
2022-01-17	20.650	20.650	20.445	20.445	16.753	3,736
2022-01-14	20.400	20.750	20.400	20.550	16.839	3,206
2022-01-13	20.600	20.700	20.400	20.400	16.716	14,190
2022-01-12	20.950	21.100	20.490	20.490	16.790	24,827
2022-01-11	20.950	21.100	20.850	20.950	17.167	19,217
2022-01-10	20.600	20.950	20.400	20.750	17.003	35,086
2022-01-07	20.750	20.750	20.450	20.550	16.839	18,620
2022-01-06	20.800	20.850	20.650	20.700	16.962	42
2022-01-05	20.750	21.050	20.750	20.800	17.044	8,483
2022-01-04	21.000	21.000	20.750	20.750	17.003	1,663
2021-12-31	20.800	20.800	20.800	20.800	17.044	0
2021-12-30	20.700	20.800	20.500	20.800	17.044	1,909
2021-12-29	20.600	21.000	20.600	20.800	17.044	2,623
2021-12-24	20.700	20.700	20.700	20.700	16.962	0
2021-12-23	20.700	20.800	20.700	20.700	16.962	262
2021-12-22	20.600	20.600	20.350	20.550	16.839	13,667
2021-12-21	20.400	20.600	20.250	20.550	16.839	489
2021-12-20	20.850	20.850	20.150	20.300	16.634	2,953
2021-12-17	20.900	21.250	20.900	21.225	17.392	31,206
2021-12-16	20.900	21.150	20.850	20.850	17.085	90,724
2021-12-15	20.245	21.100	20.200	21.025	17.228	53,553
2021-12-14	20.300	20.400	20.150	20.245	16.589	37,058
2021-12-13	21.297	21.297	20.359	20.550	16.839	8,666
2021-12-10	20.700	20.750	20.600	20.600	16.880	2,761
2021-12-09	20.800	21.050	20.800	20.950	17.167	6,160
2021-12-08	20.750	20.950	20.750	20.750	17.003	6,589
2021-12-07	20.500	20.700	20.500	20.500	16.798	62,417
2021-12-06	20.250	20.550	20.250	20.400	16.716	820
2021-12-03	20.120	20.120	20.120	20.120	16.487	5,747
2021-12-02	20.650	20.650	20.410	20.410	16.724	18,628
2021-12-01	20.120	20.700	19.940	20.600	16.880	9,840
2021-11-30	20.210	20.250	19.984	20.020	16.405	26,386
2021-11-29	20.700	20.700	20.250	20.345	16.671	15,200
2021-11-26	21.000	21.000	20.500	20.500	16.798	10,149
2021-11-25	20.900	21.100	20.900	21.075	17.269	15,803
2021-11-24	21.025	21.025	20.750	21.025	17.228	8,348
2021-11-23	20.800	21.075	20.750	21.075	17.269	40,678
2021-11-22	21.225	21.400	21.024	21.025	17.228	16,568
2021-11-19	21.750	21.750	21.275	21.275	17.433	10,116
2021-11-18	21.850	21.850	21.500	21.625	17.720	34,842
2021-11-17	22.500	22.500	21.900	22.000	18.027	19,230
2021-11-16	22.300	22.750	22.300	22.600	18.519	8,403
2021-11-15	22.250	22.300	22.148	22.250	18.232	4,049
2021-11-12	21.925	22.300	21.900	22.200	18.191	1,604
2021-11-11	22.850	22.950	21.850	21.925	17.966	2,688
2021-11-10	23.200	23.200	22.700	22.800	18.683	3,547
2021-11-09	23.000	23.250	23.000	23.075	18.908	1,383
2021-11-08	23.050	23.050	22.750	23.025	18.867	6,514
2021-11-05	22.750	23.400	22.750	23.275	19.072	5,274
2021-11-04	22.919	23.450	22.919	23.325	19.113	387,096
2021-11-03	22.900	22.900	22.500	22.850	18.724	38,862
2021-11-02	23.550	23.550	22.931	23.075	18.908	21,144
2021-11-01	23.700	23.950	23.700	23.875	19.563	3,751
2021-10-29	23.750	24.050	23.750	23.825	19.523	14,149
2021-10-28	23.625	23.750	23.433	23.575	19.318	21,621
2021-10-27	22.650	23.650	22.650	23.375	19.154	65,701

← NewerPage 21 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.