PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.650 | 7.710 | 7.610 | 7.680 | 7.013 | 456 |
| 2025-02-24 | 7.525 | 7.670 | 7.500 | 7.610 | 6.949 | 3,193 |
| 2025-02-21 | 7.565 | 7.620 | 7.555 | 7.555 | 6.899 | 65 |
| 2025-02-20 | 7.650 | 7.760 | 7.610 | 7.610 | 6.949 | 354 |
| 2025-02-19 | 7.565 | 7.650 | 7.530 | 7.620 | 6.958 | 363 |
| 2025-02-18 | 7.485 | 7.540 | 7.430 | 7.535 | 6.880 | 73 |
| 2025-02-17 | 7.640 | 7.690 | 7.500 | 7.515 | 6.862 | 7,855 |
| 2025-02-14 | 7.690 | 7.730 | 7.670 | 7.730 | 7.058 | 8,315 |
| 2025-02-13 | 7.600 | 7.740 | 7.590 | 7.730 | 7.058 | 2,328 |
| 2025-02-12 | 7.670 | 7.720 | 7.670 | 7.670 | 7.004 | 84 |
| 2025-02-11 | 7.610 | 7.625 | 7.580 | 7.620 | 6.958 | 2,096 |
| 2025-02-10 | 7.720 | 7.760 | 7.640 | 7.650 | 6.985 | 1,820 |
| 2025-02-07 | 7.820 | 7.820 | 7.640 | 7.710 | 7.040 | 2,365 |
| 2025-02-06 | 7.720 | 7.760 | 7.700 | 7.720 | 7.049 | 3,794 |
| 2025-02-05 | 7.670 | 7.720 | 7.660 | 7.660 | 6.994 | 67 |
| 2025-02-04 | 7.730 | 7.730 | 7.640 | 7.680 | 7.013 | 2,332 |
| 2025-02-03 | 7.835 | 7.850 | 7.750 | 7.750 | 7.077 | 1,867 |
| 2025-01-31 | 7.885 | 8.070 | 7.790 | 7.965 | 7.273 | 22,740 |
| 2025-01-30 | 7.855 | 7.970 | 7.815 | 7.815 | 7.136 | 15,438 |
| 2025-01-29 | 7.945 | 7.980 | 7.845 | 7.845 | 7.163 | 344 |
| 2025-01-28 | 7.945 | 7.980 | 7.870 | 7.945 | 7.255 | 3,861 |
| 2025-01-27 | 7.770 | 7.950 | 7.770 | 7.885 | 7.200 | 2,749 |
| 2025-01-24 | 7.925 | 7.960 | 7.780 | 7.780 | 7.104 | 743 |
| 2025-01-23 | 7.790 | 7.820 | 7.760 | 7.805 | 7.127 | 710 |
| 2025-01-22 | 7.860 | 7.860 | 7.750 | 7.790 | 7.113 | 449 |
| 2025-01-21 | 7.790 | 7.865 | 7.790 | 7.865 | 7.182 | 189 |
| 2025-01-20 | 7.825 | 7.835 | 7.710 | 7.835 | 7.154 | 11,535 |
| 2025-01-17 | 7.865 | 7.940 | 7.730 | 7.730 | 7.058 | 3,424 |
| 2025-01-16 | 7.900 | 7.900 | 7.720 | 7.790 | 7.113 | 402 |
| 2025-01-15 | 7.590 | 7.905 | 7.590 | 7.905 | 7.218 | 1,506 |
| 2025-01-14 | 7.740 | 7.740 | 7.450 | 7.495 | 6.844 | 997 |
| 2025-01-13 | 7.630 | 7.720 | 7.610 | 7.720 | 7.049 | 4,223 |
| 2025-01-10 | 7.380 | 7.750 | 7.250 | 7.690 | 7.022 | 889 |
| 2025-01-09 | 7.200 | 7.380 | 7.070 | 7.330 | 6.693 | 3,861 |
| 2025-01-08 | 7.310 | 7.400 | 7.150 | 7.200 | 6.574 | 3,566 |
| 2025-01-07 | 7.535 | 7.540 | 7.490 | 7.515 | 6.862 | 449 |
| 2025-01-06 | 7.630 | 7.630 | 7.530 | 7.535 | 6.880 | 1,154 |
| 2025-01-03 | 7.800 | 8.210 | 7.800 | 7.835 | 7.154 | 409 |
| 2025-01-02 | 7.760 | 7.870 | 7.760 | 7.845 | 7.163 | 1,233 |
| 2024-12-31 | 7.845 | 7.845 | 7.845 | 7.845 | 7.163 | 0 |
| 2024-12-30 | 7.920 | 7.920 | 7.845 | 7.845 | 7.163 | 573 |
| 2024-12-27 | 7.840 | 7.940 | 7.840 | 7.845 | 7.163 | 2,447 |
| 2024-12-24 | 7.720 | 7.720 | 7.720 | 7.720 | 7.049 | 0 |
| 2024-12-23 | 7.620 | 7.730 | 7.580 | 7.720 | 7.049 | 273 |
| 2024-12-20 | 7.620 | 7.680 | 7.600 | 7.620 | 6.958 | 241 |
| 2024-12-19 | 7.640 | 7.770 | 7.610 | 7.640 | 6.976 | 276 |
| 2024-12-18 | 7.900 | 7.900 | 7.820 | 7.825 | 7.145 | 185 |
| 2024-12-17 | 7.975 | 8.070 | 7.945 | 7.945 | 7.255 | 1,169 |
| 2024-12-16 | 8.040 | 8.040 | 8.000 | 8.000 | 7.305 | 562 |
| 2024-12-13 | 8.050 | 8.050 | 7.990 | 8.040 | 7.341 | 825 |
| 2024-12-12 | 8.120 | 8.120 | 8.000 | 8.000 | 7.305 | 1,737 |
| 2024-12-11 | 7.980 | 8.030 | 7.980 | 8.030 | 7.332 | 5 |
| 2024-12-10 | 8.050 | 8.050 | 7.930 | 7.975 | 7.282 | 475 |
| 2024-12-09 | 8.215 | 8.220 | 8.215 | 8.215 | 7.501 | 4 |
| 2024-12-06 | 7.980 | 8.280 | 7.980 | 8.235 | 7.520 | 2,556 |
| 2024-12-05 | 8.120 | 8.120 | 8.070 | 8.120 | 7.415 | 3,400 |
| 2024-12-04 | 8.080 | 8.150 | 8.050 | 8.090 | 7.387 | 6,863 |
| 2024-12-03 | 8.070 | 8.180 | 8.070 | 8.090 | 7.387 | 21,114 |
| 2024-12-02 | 8.305 | 8.370 | 8.130 | 8.130 | 7.424 | 39,492 |
| 2024-11-29 | 8.140 | 8.286 | 8.140 | 8.170 | 7.460 | 14,232 |
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.