Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-26 | 3.870 | 4.000 | 3.870 | 4.000 | 4.000 | 7 |
| 2024-03-22 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 130 |
| 2024-03-21 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 64 |
| 2024-03-20 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 10 |
| 2024-03-19 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 72 |
| 2024-03-18 | 4.170 | 4.290 | 4.020 | 4.020 | 4.020 | 114 |
| 2024-03-15 | 3.720 | 4.350 | 3.720 | 3.990 | 3.990 | 198 |
| 2024-03-14 | 3.730 | 3.990 | 3.550 | 3.840 | 3.840 | 959 |
| 2024-03-13 | 2.930 | 3.520 | 2.930 | 3.420 | 3.420 | 215 |
| 2024-03-11 | 2.290 | 2.290 | 2.290 | 2.290 | 2.290 | 1 |
| 2024-02-29 | 2.300 | 2.300 | 2.300 | 2.300 | 2.300 | 6 |
| 2024-02-27 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 6 |
| 2024-02-23 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 2 |
| 2024-02-22 | 2.520 | 2.520 | 2.500 | 2.500 | 2.500 | 18 |
| 2024-02-19 | 2.710 | 2.710 | 2.710 | 2.710 | 2.710 | 4 |
| 2024-02-15 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 1 |
| 2024-02-02 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 125 |
| 2024-01-23 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 15 |
| 2024-01-22 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 60 |
| 2024-01-18 | 3.430 | 3.430 | 3.270 | 3.270 | 3.270 | 30 |
| 2024-01-16 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 11 |
| 2024-01-11 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2 |
| 2024-01-10 | 3.640 | 3.770 | 3.640 | 3.770 | 3.770 | 14 |
| 2024-01-08 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 17 |
| 2023-12-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 7 |
| 2023-12-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 16 |
| 2023-10-10 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 5 |
| 2023-10-06 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 2 |
| 2023-10-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 2 |
| 2023-08-11 | 5.340 | 5.420 | 5.340 | 5.420 | 5.420 | 282 |
| 2023-08-10 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 189 |
| 2023-08-04 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 12 |
| 2023-08-01 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 12 |
| 2023-06-30 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 2 |
| 2023-06-20 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 27 |
| 2023-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3 |
| 2023-06-02 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 54 |
| 2023-06-01 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2023-05-30 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 53 |
| 2023-05-26 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 511 |
| 2023-05-25 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 13 |
| 2023-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2023-05-05 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1 |
| 2023-05-03 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1 |
| 2023-04-28 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3 |
| 2023-04-26 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 3 |
| 2023-04-24 | 5.431 | 5.431 | 5.431 | 5.431 | 5.431 | 2 |
| 2023-04-17 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 1 |
| 2023-03-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 19 |
| 2023-03-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 5 |
| 2023-03-10 | 5.620 | 5.700 | 5.620 | 5.700 | 5.700 | 7 |
| 2023-03-07 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2 |
| 2023-03-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 2 |
| 2023-03-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 2 |
| 2023-02-27 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 3 |
| 2023-02-17 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 3 |
| 2023-02-16 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1 |
| 2023-02-15 | 4.910 | 5.000 | 4.850 | 4.850 | 4.850 | 40 |
| 2023-02-08 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2 |
| 2023-02-03 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
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.