Paragon GmbH & Co. KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-19	2.800	3.300	2.800	3.200	3.200	67
2025-09-17	2.800	2.800	2.800	2.800	2.800	1
2025-09-15	2.800	2.800	2.600	2.600	2.600	21
2025-09-11	2.680	2.680	2.680	2.680	2.680	1
2025-09-10	2.660	2.660	2.580	2.600	2.600	103
2025-09-09	2.590	2.590	2.590	2.590	2.590	3
2025-09-08	2.440	2.560	2.440	2.560	2.560	57
2025-09-04	2.430	2.580	2.430	2.580	2.580	10
2025-09-03	2.430	2.430	2.430	2.430	2.430	1
2025-09-01	2.590	2.590	2.440	2.470	2.470	39
2025-08-29	2.500	2.500	2.500	2.500	2.500	3
2025-08-28	2.210	2.210	2.210	2.210	2.210	76
2025-08-27	2.380	2.380	2.380	2.380	2.380	17
2025-08-26	2.610	2.610	2.580	2.600	2.600	122
2025-08-21	2.490	2.580	2.320	2.520	2.520	59
2025-08-20	3.150	3.150	2.690	2.800	2.800	394
2025-08-19	2.400	2.590	2.120	2.460	2.460	678
2025-08-15	2.120	2.120	2.120	2.120	2.120	4
2025-08-14	2.100	2.100	2.100	2.100	2.100	1
2025-08-13	2.230	2.230	2.230	2.230	2.230	1
2025-08-11	2.140	2.140	2.140	2.140	2.140	2
2025-08-08	2.260	2.260	2.260	2.260	2.260	25
2025-08-05	2.120	2.120	2.120	2.120	2.120	10
2025-08-01	2.280	2.280	2.280	2.280	2.280	2
2025-07-31	2.410	2.410	2.150	2.150	2.150	9
2025-07-23	2.050	2.380	2.050	2.180	2.180	15
2025-07-22	2.270	2.270	2.270	2.270	2.270	4
2025-07-21	2.210	2.210	2.210	2.210	2.210	8
2025-07-18	1.975	1.975	1.975	1.975	1.975	4
2025-07-15	2.050	2.140	2.050	2.140	2.140	9
2025-07-14	2.180	2.180	1.980	2.180	2.180	55
2025-07-07	2.250	2.250	2.250	2.250	2.250	1
2025-07-02	2.220	2.220	2.210	2.210	2.210	4
2025-07-01	2.510	2.560	2.220	2.320	2.320	46
2025-06-30	2.150	2.150	2.150	2.150	2.150	35
2025-06-27	2.160	2.160	2.160	2.160	2.160	79
2025-06-26	2.170	2.170	2.170	2.170	2.170	1
2025-06-25	2.290	2.290	2.290	2.290	2.290	10
2025-06-24	2.240	2.240	2.240	2.240	2.240	20
2025-06-23	1.925	2.150	1.925	2.150	2.150	53
2025-06-18	1.970	1.970	1.970	1.970	1.970	1
2025-06-16	2.160	2.160	2.030	2.030	2.030	11
2025-06-12	2.150	2.150	2.150	2.150	2.150	1
2025-06-11	2.050	2.150	2.050	2.150	2.150	5
2025-06-10	1.970	2.170	1.970	2.170	2.170	8
2025-06-09	2.160	2.160	2.030	2.030	2.030	72
2025-06-06	1.930	1.930	1.930	1.930	1.930	3
2025-06-04	1.925	2.150	1.925	2.150	2.150	107
2025-06-03	1.925	1.925	1.925	1.925	1.925	3
2025-06-02	2.130	2.130	2.130	2.130	2.130	3
2025-05-30	2.070	2.070	2.070	2.070	2.070	12
2025-05-29	2.260	2.260	2.150	2.150	2.150	117
2025-05-27	2.160	2.290	2.160	2.290	2.290	1
2025-05-23	2.180	2.180	2.180	2.180	2.180	26
2025-05-22	2.480	2.480	2.480	2.480	2.480	1
2025-05-21	2.150	2.150	2.150	2.150	2.150	25
2025-05-20	2.160	2.160	2.160	2.160	2.160	1
2025-05-19	2.290	2.290	2.270	2.270	2.270	53
2025-05-16	2.150	2.150	2.150	2.150	2.150	14
2025-05-15	2.270	2.270	2.270	2.270	2.270	1

← NewerPage 4 of 10 · 560 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.