PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.930 | 8.080 | 7.930 | 8.060 | 7.360 | 1,966 |
| 2025-05-22 | 7.925 | 8.020 | 7.885 | 7.885 | 7.200 | 1,335 |
| 2025-05-21 | 7.905 | 8.060 | 7.890 | 8.040 | 7.341 | 785 |
| 2025-05-20 | 7.900 | 8.020 | 7.900 | 7.935 | 7.246 | 1,627 |
| 2025-05-19 | 7.825 | 7.835 | 7.780 | 7.835 | 7.154 | 168 |
| 2025-05-16 | 7.660 | 7.710 | 7.610 | 7.670 | 7.004 | 550 |
| 2025-05-15 | 7.565 | 7.610 | 7.540 | 7.610 | 6.949 | 6 |
| 2025-05-14 | 7.590 | 7.720 | 7.590 | 7.650 | 6.985 | 986 |
| 2025-05-13 | 7.620 | 7.670 | 7.555 | 7.555 | 6.899 | 27 |
| 2025-05-12 | 7.520 | 7.650 | 7.520 | 7.620 | 6.958 | 194 |
| 2025-05-09 | 7.480 | 7.505 | 7.480 | 7.505 | 6.853 | 362 |
| 2025-05-08 | 7.485 | 7.485 | 7.485 | 7.485 | 6.835 | 0 |
| 2025-05-07 | 7.535 | 7.600 | 7.450 | 7.465 | 6.816 | 201 |
| 2025-05-06 | 7.495 | 7.530 | 7.370 | 7.495 | 6.844 | 2,979 |
| 2025-05-02 | 7.405 | 7.420 | 7.310 | 7.310 | 6.675 | 0 |
| 2025-05-01 | 7.290 | 7.290 | 7.290 | 7.290 | 6.657 | 0 |
| 2025-04-30 | 7.360 | 7.420 | 7.280 | 7.290 | 6.657 | 4 |
| 2025-04-29 | 7.340 | 7.370 | 7.290 | 7.360 | 6.721 | 427 |
| 2025-04-28 | 7.445 | 7.550 | 7.300 | 7.310 | 6.675 | 28 |
| 2025-04-25 | 7.175 | 7.490 | 7.160 | 7.415 | 6.771 | 345 |
| 2025-04-24 | 7.475 | 7.500 | 7.340 | 7.340 | 6.702 | 1,697 |
| 2025-04-23 | 7.450 | 7.450 | 7.360 | 7.390 | 6.748 | 648 |
| 2025-04-22 | 7.485 | 7.550 | 7.370 | 7.370 | 6.730 | 132 |
| 2025-04-17 | 7.270 | 7.270 | 7.270 | 7.270 | 6.638 | 0 |
| 2025-04-16 | 7.090 | 7.260 | 7.090 | 7.260 | 6.629 | 3,150 |
| 2025-04-15 | 7.300 | 7.300 | 7.030 | 7.115 | 6.497 | 1,421 |
| 2025-04-14 | 7.135 | 7.330 | 7.100 | 7.320 | 6.684 | 1,872 |
| 2025-04-11 | 6.925 | 7.110 | 6.925 | 7.075 | 6.460 | 3,275 |
| 2025-04-10 | 6.800 | 6.840 | 6.600 | 6.725 | 6.141 | 1,803 |
| 2025-04-09 | 6.530 | 6.530 | 6.180 | 6.180 | 5.643 | 2,506 |
| 2025-04-08 | 6.630 | 6.770 | 6.630 | 6.705 | 6.122 | 7,005 |
| 2025-04-07 | 6.635 | 6.700 | 6.420 | 6.665 | 6.086 | 4,261 |
| 2025-04-04 | 7.425 | 7.440 | 7.010 | 7.015 | 6.406 | 4,343 |
| 2025-04-03 | 7.575 | 7.620 | 7.430 | 7.465 | 6.816 | 614 |
| 2025-04-02 | 7.445 | 7.445 | 7.320 | 7.445 | 6.798 | 533 |
| 2025-04-01 | 7.575 | 7.575 | 7.510 | 7.575 | 6.917 | 120 |
| 2025-03-31 | 7.445 | 7.505 | 7.390 | 7.505 | 6.853 | 9,163 |
| 2025-03-28 | 7.400 | 7.570 | 7.400 | 7.475 | 6.826 | 796 |
| 2025-03-27 | 7.230 | 7.400 | 7.230 | 7.340 | 6.702 | 1,679 |
| 2025-03-26 | 7.250 | 7.250 | 7.170 | 7.210 | 6.584 | 1,194 |
| 2025-03-25 | 7.280 | 7.450 | 7.180 | 7.185 | 6.561 | 1,098 |
| 2025-03-24 | 7.670 | 7.700 | 7.390 | 7.390 | 6.748 | 2,334 |
| 2025-03-21 | 7.465 | 7.570 | 7.430 | 7.555 | 6.899 | 14,676 |
| 2025-03-20 | 7.620 | 7.620 | 7.470 | 7.495 | 6.844 | 2,850 |
| 2025-03-19 | 7.555 | 7.590 | 7.555 | 7.555 | 6.899 | 10 |
| 2025-03-18 | 7.610 | 7.640 | 7.610 | 7.620 | 6.958 | 42 |
| 2025-03-17 | 7.660 | 7.700 | 7.545 | 7.545 | 6.889 | 543 |
| 2025-03-14 | 7.565 | 7.700 | 7.540 | 7.660 | 6.994 | 4,524 |
| 2025-03-13 | 7.510 | 7.550 | 7.510 | 7.535 | 6.880 | 184 |
| 2025-03-12 | 7.525 | 7.590 | 7.435 | 7.435 | 6.789 | 30 |
| 2025-03-11 | 7.515 | 7.620 | 7.505 | 7.505 | 6.853 | 221 |
| 2025-03-10 | 7.610 | 7.630 | 7.610 | 7.610 | 6.949 | 120 |
| 2025-03-07 | 7.440 | 7.610 | 7.440 | 7.600 | 6.940 | 345 |
| 2025-03-06 | 7.550 | 7.550 | 7.460 | 7.485 | 6.835 | 1,347 |
| 2025-03-05 | 7.525 | 7.620 | 7.410 | 7.515 | 6.862 | 709 |
| 2025-03-04 | 7.610 | 7.610 | 7.610 | 7.610 | 6.949 | 16 |
| 2025-03-03 | 7.600 | 7.600 | 7.490 | 7.600 | 6.940 | 3,785 |
| 2025-02-28 | 7.670 | 7.710 | 7.610 | 7.680 | 7.013 | 896 |
| 2025-02-27 | 7.760 | 7.760 | 7.690 | 7.760 | 7.086 | 967 |
| 2025-02-26 | 7.680 | 7.840 | 7.680 | 7.750 | 7.077 | 367 |
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.