PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 7.545 | 7.640 | 7.495 | 7.495 | 7.149 | 2,445 |
| 2025-08-15 | 7.705 | 7.705 | 7.545 | 7.545 | 7.197 | 3,269 |
| 2025-08-14 | 7.545 | 7.770 | 7.500 | 7.740 | 7.383 | 5,682 |
| 2025-08-13 | 7.640 | 7.640 | 7.390 | 7.620 | 7.269 | 12,829 |
| 2025-08-12 | 7.555 | 7.990 | 7.475 | 7.475 | 7.130 | 393 |
| 2025-08-11 | 7.540 | 7.610 | 7.540 | 7.600 | 7.250 | 7,554 |
| 2025-08-08 | 7.560 | 7.645 | 7.560 | 7.620 | 7.269 | 3,319 |
| 2025-08-07 | 7.495 | 7.580 | 7.495 | 7.505 | 7.159 | 1,640 |
| 2025-08-06 | 7.535 | 7.550 | 7.495 | 7.495 | 7.149 | 2,250 |
| 2025-08-05 | 7.550 | 7.550 | 7.140 | 7.435 | 7.092 | 10,101 |
| 2025-08-04 | 7.550 | 7.550 | 7.415 | 7.415 | 7.073 | 3 |
| 2025-08-01 | 7.750 | 7.750 | 7.500 | 7.535 | 7.188 | 4,835 |
| 2025-07-31 | 7.845 | 7.870 | 7.820 | 7.835 | 7.474 | 3 |
| 2025-07-30 | 7.895 | 7.900 | 7.770 | 7.780 | 7.421 | 308 |
| 2025-07-29 | 7.900 | 7.900 | 7.880 | 7.895 | 7.531 | 46 |
| 2025-07-28 | 7.960 | 7.960 | 7.905 | 7.935 | 7.569 | 1,427 |
| 2025-07-25 | 7.965 | 7.980 | 7.855 | 7.855 | 7.493 | 1,395 |
| 2025-07-24 | 7.985 | 8.020 | 7.975 | 7.975 | 7.607 | 37 |
| 2025-07-23 | 8.120 | 8.120 | 7.960 | 7.965 | 7.598 | 90 |
| 2025-07-22 | 7.965 | 7.965 | 7.935 | 7.935 | 7.569 | 200 |
| 2025-07-21 | 7.968 | 8.030 | 7.968 | 8.030 | 7.660 | 1,755 |
| 2025-07-18 | 7.915 | 7.920 | 7.865 | 7.865 | 7.502 | 3,696 |
| 2025-07-17 | 7.950 | 7.950 | 7.855 | 7.855 | 7.493 | 2,124 |
| 2025-07-16 | 8.000 | 8.040 | 8.000 | 8.040 | 7.669 | 9,213 |
| 2025-07-15 | 8.070 | 8.110 | 8.070 | 8.070 | 7.698 | 15,808 |
| 2025-07-14 | 8.120 | 8.120 | 7.980 | 8.030 | 7.660 | 344 |
| 2025-07-11 | 8.180 | 8.180 | 8.090 | 8.160 | 7.784 | 9,679 |
| 2025-07-10 | 8.275 | 8.350 | 8.230 | 8.285 | 7.903 | 950 |
| 2025-07-09 | 8.230 | 8.399 | 8.230 | 8.375 | 7.989 | 14,919 |
| 2025-07-08 | 8.170 | 8.224 | 8.170 | 8.170 | 7.793 | 11,081 |
| 2025-07-07 | 8.175 | 8.240 | 8.175 | 8.225 | 7.846 | 23,612 |
| 2025-07-04 | 8.080 | 8.080 | 8.040 | 8.070 | 7.698 | 268 |
| 2025-07-03 | 8.150 | 8.315 | 8.150 | 8.315 | 7.932 | 10,222 |
| 2025-07-02 | 8.170 | 8.170 | 7.975 | 7.975 | 7.607 | 8,471 |
| 2025-07-01 | 8.150 | 8.250 | 8.110 | 8.180 | 7.803 | 5,535 |
| 2025-06-30 | 8.245 | 8.330 | 8.225 | 8.285 | 7.903 | 2,446 |
| 2025-06-27 | 8.335 | 8.365 | 8.306 | 8.335 | 7.951 | 256 |
| 2025-06-26 | 8.385 | 8.400 | 8.340 | 8.400 | 8.013 | 9,369 |
| 2025-06-25 | 8.340 | 8.410 | 8.340 | 8.400 | 8.013 | 7,412 |
| 2025-06-24 | 8.580 | 8.600 | 8.295 | 8.295 | 7.912 | 9,006 |
| 2025-06-23 | 8.285 | 8.410 | 8.230 | 8.345 | 7.960 | 9,678 |
| 2025-06-20 | 8.400 | 8.500 | 8.400 | 8.400 | 8.013 | 7,092 |
| 2025-06-19 | 8.430 | 8.460 | 8.340 | 8.375 | 7.989 | 9,149 |
| 2025-06-18 | 8.340 | 8.410 | 8.340 | 8.400 | 8.013 | 556 |
| 2025-06-17 | 8.180 | 8.295 | 8.150 | 8.295 | 7.912 | 427 |
| 2025-06-16 | 8.040 | 8.247 | 7.980 | 8.245 | 7.865 | 8,928 |
| 2025-06-13 | 7.660 | 8.010 | 7.660 | 8.010 | 7.641 | 8,770 |
| 2025-06-12 | 7.880 | 7.880 | 7.730 | 7.770 | 7.412 | 1,874 |
| 2025-06-11 | 8.150 | 8.250 | 8.150 | 8.215 | 7.836 | 9,880 |
| 2025-06-10 | 8.170 | 8.210 | 8.160 | 8.160 | 7.784 | 2,238 |
| 2025-06-09 | 8.150 | 8.260 | 8.120 | 8.205 | 7.827 | 2,037 |
| 2025-06-06 | 7.875 | 8.180 | 7.830 | 8.130 | 7.755 | 1,643 |
| 2025-06-05 | 7.875 | 7.930 | 7.810 | 7.865 | 7.502 | 1,424 |
| 2025-06-04 | 8.130 | 8.200 | 8.090 | 8.190 | 7.478 | 628 |
| 2025-06-03 | 8.250 | 8.250 | 8.110 | 8.130 | 7.424 | 9,883 |
| 2025-06-02 | 8.245 | 8.295 | 8.150 | 8.295 | 7.574 | 9,589 |
| 2025-05-30 | 8.225 | 8.320 | 8.210 | 8.215 | 7.501 | 28,713 |
| 2025-05-29 | 8.140 | 8.250 | 8.110 | 8.180 | 7.469 | 5,683 |
| 2025-05-28 | 8.150 | 8.170 | 8.150 | 8.170 | 7.460 | 79 |
| 2025-05-27 | 8.070 | 8.190 | 8.070 | 8.160 | 7.451 | 738 |
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.