Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-17 | 1.980 | 2.160 | 1.980 | 2.040 | 2.040 | 124 |
| 2024-12-13 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 5 |
| 2024-12-09 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5 |
| 2024-12-03 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 2 |
| 2024-12-02 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 5 |
| 2024-11-29 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 17 |
| 2024-11-28 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2024-11-27 | 1.940 | 2.000 | 1.920 | 1.920 | 1.920 | 669 |
| 2024-11-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 15 |
| 2024-11-06 | 1.860 | 1.980 | 1.860 | 1.960 | 1.960 | 5 |
| 2024-11-01 | 2.000 | 2.000 | 1.710 | 1.710 | 1.710 | 11 |
| 2024-10-24 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2024-10-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 4 |
| 2024-10-22 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 1 |
| 2024-10-21 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 9 |
| 2024-10-18 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-10-11 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 4 |
| 2024-10-08 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 5 |
| 2024-10-04 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 52 |
| 2024-10-01 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 1 |
| 2024-09-18 | 2.160 | 2.600 | 2.160 | 2.460 | 2.460 | 116 |
| 2024-09-12 | 2.320 | 2.320 | 2.320 | 2.320 | 2.320 | 2 |
| 2024-09-03 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 2 |
| 2024-09-02 | 2.420 | 2.420 | 2.360 | 2.400 | 2.400 | 52 |
| 2024-08-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 5 |
| 2024-08-22 | 2.660 | 2.660 | 2.660 | 2.660 | 2.660 | 2 |
| 2024-08-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 52 |
| 2024-08-20 | 2.740 | 2.740 | 2.600 | 2.600 | 2.600 | 223 |
| 2024-08-19 | 2.320 | 2.480 | 2.320 | 2.480 | 2.480 | 29 |
| 2024-08-16 | 2.500 | 2.500 | 2.120 | 2.220 | 2.220 | 119 |
| 2024-08-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 1 |
| 2024-08-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 8 |
| 2024-08-02 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 4 |
| 2024-07-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 4 |
| 2024-07-16 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 3 |
| 2024-07-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 30 |
| 2024-07-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1 |
| 2024-07-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1 |
| 2024-06-28 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 1 |
| 2024-06-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 12 |
| 2024-06-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 10 |
| 2024-05-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 11 |
| 2024-05-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 1 |
| 2024-05-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1 |
| 2024-05-21 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 1 |
| 2024-05-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 12 |
| 2024-05-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 16 |
| 2024-05-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2024-04-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1 |
| 2024-04-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1 |
| 2024-04-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 44 |
| 2024-04-15 | 4.120 | 4.260 | 4.120 | 4.260 | 4.260 | 2 |
| 2024-04-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 31 |
| 2024-04-11 | 4.200 | 4.360 | 4.200 | 4.360 | 4.360 | 59 |
| 2024-04-10 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 10 |
| 2024-04-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 15 |
| 2024-04-04 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 16 |
| 2024-04-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 7 |
| 2024-04-02 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 15 |
| 2024-03-27 | 3.590 | 3.880 | 3.310 | 3.310 | 3.310 | 10 |
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.