Paragon GmbH & Co. KgaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.230	2.230	2.230	2.230	2.230	1
2025-05-13	2.300	2.450	2.300	2.450	2.450	56
2025-05-12	2.410	2.410	2.410	2.410	2.410	52
2025-05-09	2.200	2.390	2.100	2.100	2.100	41
2025-05-08	1.930	2.480	1.930	2.200	2.200	25
2025-05-06	2.090	2.090	2.090	2.090	2.090	3
2025-05-02	2.180	2.180	2.070	2.070	2.070	45
2025-04-30	2.300	2.300	2.100	2.180	2.180	79
2025-04-28	2.010	2.150	2.010	2.150	2.150	1,008
2025-04-25	2.000	2.100	2.000	2.100	2.100	7
2025-04-24	1.955	1.955	1.955	1.955	1.955	5
2025-04-23	1.875	1.880	1.875	1.880	1.880	3
2025-04-22	1.910	2.020	1.910	2.020	2.020	10
2025-04-17	1.990	1.990	1.990	1.990	1.990	5
2025-04-15	2.030	2.030	1.910	1.910	1.910	23
2025-04-10	2.040	2.040	1.860	1.860	1.860	6
2025-04-09	1.980	1.980	1.850	1.850	1.850	10
2025-04-08	1.840	1.840	1.840	1.840	1.840	38
2025-04-07	2.160	2.160	2.160	2.160	2.160	2
2025-04-04	2.200	2.200	2.020	2.020	2.020	6
2025-04-03	2.320	2.320	2.320	2.320	2.320	12
2025-04-02	2.200	2.400	2.200	2.200	2.200	68
2025-04-01	2.400	2.600	2.220	2.300	2.300	74
2025-03-31	2.200	2.300	2.200	2.300	2.300	40
2025-03-28	2.200	2.420	2.200	2.220	2.220	83
2025-03-27	2.240	2.380	2.200	2.220	2.220	26
2025-03-26	2.280	2.400	2.240	2.240	2.240	81
2025-03-25	2.480	2.480	2.200	2.280	2.280	93
2025-03-24	2.500	2.500	2.200	2.200	2.200	2,347
2025-03-21	2.200	2.480	2.200	2.260	2.260	180
2025-03-20	2.900	2.900	2.220	2.300	2.300	4,696
2025-03-19	3.460	4.500	3.040	3.460	3.460	3,396
2025-03-18	2.000	2.000	2.000	2.000	2.000	16
2025-03-14	2.200	2.200	2.100	2.100	2.100	8
2025-03-13	1.890	1.890	1.890	1.890	1.890	10
2025-02-25	2.140	2.140	2.140	2.140	2.140	10
2025-02-21	2.140	2.140	2.140	2.140	2.140	52
2025-02-20	2.200	2.200	2.200	2.200	2.200	52
2025-02-19	2.100	2.100	2.100	2.100	2.100	1
2025-02-06	2.260	2.260	2.260	2.260	2.260	6
2025-02-05	2.440	2.440	2.260	2.260	2.260	8
2025-02-04	2.380	2.380	2.380	2.380	2.380	1
2025-02-03	2.360	2.360	2.360	2.360	2.360	9
2025-01-31	2.460	2.460	2.460	2.460	2.460	4
2025-01-30	2.720	2.720	2.680	2.680	2.680	29
2025-01-29	2.620	2.660	2.500	2.660	2.660	19
2025-01-24	2.260	2.320	2.260	2.320	2.320	9
2025-01-23	2.620	2.620	2.620	2.620	2.620	5
2025-01-21	2.120	2.120	2.120	2.120	2.120	7
2025-01-20	2.060	2.060	2.060	2.060	2.060	3
2025-01-13	2.000	2.000	2.000	2.000	2.000	10
2025-01-10	2.060	2.060	2.060	2.060	2.060	2
2025-01-07	2.080	2.120	2.080	2.120	2.120	26
2025-01-02	1.850	1.890	1.850	1.890	1.890	7
2024-12-30	1.980	1.980	1.850	1.850	1.850	10
2024-12-27	2.060	2.100	2.060	2.100	2.100	32
2024-12-23	2.300	2.300	2.080	2.080	2.080	68
2024-12-20	1.900	1.960	1.720	1.720	1.720	28
2024-12-19	2.360	2.360	1.950	1.960	1.960	69
2024-12-18	2.200	2.980	1.690	2.060	2.060	804

← NewerPage 5 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.