PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 8.040 | 8.180 | 8.030 | 8.110 | 7.405 | 371 |
| 2024-11-27 | 7.820 | 7.926 | 7.820 | 7.915 | 7.227 | 13,271 |
| 2024-11-26 | 7.855 | 7.950 | 7.730 | 7.730 | 7.058 | 551 |
| 2024-11-25 | 7.700 | 7.950 | 7.590 | 7.670 | 7.004 | 9,191 |
| 2024-11-22 | 7.420 | 7.490 | 7.420 | 7.465 | 6.816 | 824 |
| 2024-11-21 | 7.380 | 7.380 | 7.340 | 7.340 | 6.702 | 424 |
| 2024-11-20 | 7.500 | 7.500 | 7.415 | 7.415 | 6.771 | 1 |
| 2024-11-19 | 7.370 | 7.440 | 7.370 | 7.425 | 6.780 | 1,360 |
| 2024-11-18 | 7.460 | 7.460 | 7.370 | 7.415 | 6.771 | 915 |
| 2024-11-15 | 7.270 | 7.560 | 7.200 | 7.525 | 6.871 | 6,224 |
| 2024-11-14 | 7.115 | 7.200 | 6.840 | 7.200 | 6.574 | 1,118 |
| 2024-11-13 | 7.230 | 7.230 | 7.165 | 7.165 | 6.542 | 64 |
| 2024-11-12 | 7.420 | 7.420 | 7.220 | 7.220 | 6.593 | 495 |
| 2024-11-11 | 7.470 | 7.590 | 7.470 | 7.565 | 6.908 | 2,688 |
| 2024-11-08 | 7.440 | 7.470 | 7.440 | 7.455 | 6.807 | 1,934 |
| 2024-11-07 | 7.260 | 7.400 | 7.250 | 7.350 | 6.711 | 1,458 |
| 2024-11-06 | 7.311 | 7.311 | 7.100 | 7.200 | 6.574 | 17,565 |
| 2024-11-05 | 7.485 | 7.530 | 7.480 | 7.495 | 6.844 | 287 |
| 2024-11-04 | 7.560 | 7.560 | 7.520 | 7.545 | 6.889 | 37 |
| 2024-11-01 | 7.730 | 7.730 | 7.650 | 7.710 | 7.040 | 1,266 |
| 2024-10-31 | 7.790 | 7.840 | 7.750 | 7.805 | 7.127 | 715 |
| 2024-10-30 | 8.255 | 8.470 | 7.860 | 7.865 | 7.182 | 2,679 |
| 2024-10-29 | 8.205 | 8.250 | 8.030 | 8.030 | 7.332 | 364 |
| 2024-10-28 | 8.215 | 8.270 | 8.200 | 8.225 | 7.510 | 602 |
| 2024-10-25 | 8.295 | 8.330 | 8.235 | 8.235 | 7.520 | 94 |
| 2024-10-24 | 8.190 | 8.260 | 8.190 | 8.245 | 7.529 | 1,105 |
| 2024-10-23 | 8.375 | 8.410 | 8.285 | 8.285 | 7.565 | 319 |
| 2024-10-22 | 8.480 | 8.480 | 8.375 | 8.375 | 7.647 | 217 |
| 2024-10-21 | 8.880 | 8.910 | 8.850 | 8.870 | 8.099 | 169 |
| 2024-10-18 | 8.820 | 8.900 | 8.810 | 8.810 | 8.045 | 870 |
| 2024-10-17 | 8.850 | 8.890 | 8.750 | 8.840 | 8.072 | 415 |
| 2024-10-16 | 8.830 | 8.830 | 8.830 | 8.830 | 8.063 | 0 |
| 2024-10-15 | 8.860 | 8.860 | 8.790 | 8.810 | 8.045 | 1,774 |
| 2024-10-14 | 8.880 | 8.880 | 8.780 | 8.800 | 8.035 | 193 |
| 2024-10-11 | 8.980 | 9.015 | 8.980 | 9.015 | 8.232 | 1 |
| 2024-10-10 | 8.850 | 8.850 | 8.840 | 8.850 | 8.081 | 4 |
| 2024-10-09 | 8.790 | 9.000 | 8.790 | 8.800 | 8.035 | 4,969 |
| 2024-10-08 | 8.690 | 8.820 | 8.690 | 8.765 | 8.003 | 212 |
| 2024-10-07 | 8.960 | 8.960 | 8.690 | 8.725 | 7.967 | 589 |
| 2024-10-04 | 9.020 | 9.150 | 9.020 | 9.115 | 8.323 | 470 |
| 2024-10-03 | 9.015 | 9.050 | 8.990 | 8.990 | 8.209 | 2,860 |
| 2024-10-02 | 8.950 | 8.958 | 8.950 | 8.950 | 8.172 | 223 |
| 2024-10-01 | 8.840 | 9.060 | 8.840 | 8.850 | 8.081 | 4,002 |
| 2024-09-30 | 8.890 | 8.890 | 8.760 | 8.810 | 8.045 | 190 |
| 2024-09-27 | 8.750 | 8.970 | 8.750 | 8.940 | 8.163 | 1,641 |
| 2024-09-26 | 8.775 | 8.775 | 8.690 | 8.695 | 7.940 | 25,879 |
| 2024-09-25 | 8.800 | 8.840 | 8.720 | 8.755 | 7.994 | 639 |
| 2024-09-24 | 8.910 | 8.910 | 8.840 | 8.900 | 8.127 | 397 |
| 2024-09-23 | 8.750 | 8.940 | 8.750 | 8.900 | 8.127 | 480 |
| 2024-09-20 | 8.840 | 8.920 | 8.685 | 8.685 | 7.930 | 3,992 |
| 2024-09-19 | 8.830 | 8.980 | 8.790 | 8.930 | 8.154 | 1,849 |
| 2024-09-18 | 8.770 | 8.910 | 8.770 | 8.800 | 8.035 | 1,732 |
| 2024-09-17 | 8.775 | 8.890 | 8.760 | 8.785 | 8.022 | 3,378 |
| 2024-09-16 | 8.860 | 8.920 | 8.745 | 8.745 | 7.985 | 1,489 |
| 2024-09-13 | 8.730 | 8.870 | 8.730 | 8.830 | 8.063 | 623 |
| 2024-09-12 | 8.680 | 8.680 | 8.675 | 8.675 | 7.921 | 653 |
| 2024-09-11 | 8.510 | 8.730 | 8.510 | 8.645 | 7.894 | 10,312 |
| 2024-09-10 | 8.430 | 8.530 | 8.430 | 8.470 | 7.734 | 684 |
| 2024-09-09 | 8.275 | 8.500 | 8.180 | 8.430 | 7.698 | 4,104 |
| 2024-09-06 | 8.235 | 8.330 | 8.200 | 8.235 | 7.520 | 11,422 |
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.