Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2 |
| 2023-02-01 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 3 |
| 2023-01-30 | 4.920 | 5.060 | 4.630 | 5.060 | 5.060 | 11 |
| 2023-01-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1 |
| 2023-01-24 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2 |
| 2023-01-09 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 10 |
| 2022-12-29 | 4.110 | 4.110 | 4.050 | 4.050 | 4.050 | 33 |
| 2022-12-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 10 |
| 2022-12-09 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1 |
| 2022-12-02 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 1 |
| 2022-12-01 | 4.860 | 6.280 | 4.860 | 5.800 | 5.800 | 12 |
| 2022-11-30 | 4.640 | 4.750 | 4.640 | 4.650 | 4.650 | 39 |
| 2022-11-23 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 1 |
| 2022-11-22 | 5.320 | 5.720 | 5.320 | 5.720 | 5.720 | 22 |
| 2022-11-21 | 5.400 | 5.660 | 5.400 | 5.660 | 5.660 | 25 |
| 2022-11-16 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2022-11-14 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 3 |
| 2022-11-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5 |
| 2022-11-07 | 4.290 | 4.290 | 4.090 | 4.090 | 4.090 | 11 |
| 2022-11-01 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 9 |
| 2022-10-31 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1 |
| 2022-10-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 3 |
| 2022-10-24 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 2 |
| 2022-10-11 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1 |
| 2022-10-10 | 4.150 | 4.220 | 4.150 | 4.220 | 4.220 | 14 |
| 2022-10-07 | 4.780 | 4.780 | 4.620 | 4.620 | 4.620 | 15 |
| 2022-10-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1 |
| 2022-10-03 | 4.480 | 4.480 | 3.900 | 3.900 | 3.900 | 2 |
| 2022-09-30 | 3.970 | 3.970 | 3.740 | 3.740 | 3.740 | 7 |
| 2022-09-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 13 |
| 2022-09-16 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 5 |
| 2022-09-09 | 4.780 | 4.780 | 4.690 | 4.690 | 4.690 | 39 |
| 2022-09-07 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 24 |
| 2022-09-06 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 24 |
| 2022-09-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 13 |
| 2022-09-02 | 4.940 | 4.940 | 4.720 | 4.720 | 4.720 | 70 |
| 2022-08-31 | 4.670 | 4.790 | 4.670 | 4.790 | 4.790 | 52 |
| 2022-08-30 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 13 |
| 2022-08-26 | 4.610 | 4.790 | 4.610 | 4.790 | 4.790 | 4 |
| 2022-08-23 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 1 |
| 2022-08-22 | 4.810 | 4.810 | 4.760 | 4.760 | 4.760 | 7 |
| 2022-08-18 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 5 |
| 2022-08-17 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 1 |
| 2022-08-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 23 |
| 2022-08-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1 |
| 2022-08-10 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2022-08-09 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 4 |
| 2022-08-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3 |
| 2022-08-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1 |
| 2022-08-02 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2022-07-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 17 |
| 2022-07-28 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 4 |
| 2022-07-22 | 3.910 | 4.010 | 3.910 | 4.010 | 4.010 | 2 |
| 2022-07-20 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 3 |
| 2022-07-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 12 |
| 2022-07-08 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2 |
| 2022-06-24 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 4 |
| 2022-06-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 1 |
| 2022-06-08 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 3 |
| 2022-05-20 | 4.690 | 4.790 | 4.690 | 4.790 | 4.790 | 2 |
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.