Paragon GmbH & Co. KgaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 1 |
| 2022-05-09 | 4.710 | 4.900 | 4.710 | 4.710 | 4.710 | 66 |
| 2022-05-06 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 5 |
| 2022-05-05 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 27 |
| 2022-04-29 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 11 |
| 2022-04-27 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 2 |
| 2022-04-20 | 5.220 | 5.220 | 5.140 | 5.140 | 5.140 | 12 |
| 2022-04-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 4 |
| 2022-04-05 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 10 |
| 2022-04-04 | 6.140 | 6.500 | 6.140 | 6.140 | 6.140 | 9 |
| 2022-04-01 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 1 |
| 2022-03-31 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7 |
| 2022-03-30 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 2 |
| 2022-03-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 8 |
| 2022-03-23 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 7 |
| 2022-03-22 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 1 |
| 2022-03-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 10 |
| 2022-03-10 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 20 |
| 2022-03-09 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 12 |
| 2022-03-04 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2022-03-03 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2 |
| 2022-03-02 | 5.600 | 5.600 | 5.480 | 5.600 | 5.600 | 83 |
| 2022-03-01 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 2 |
| 2022-02-28 | 6.400 | 6.400 | 5.880 | 5.900 | 5.900 | 81 |
| 2022-02-25 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 1 |
| 2022-02-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2022-02-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2022-02-11 | 6.000 | 6.220 | 6.000 | 6.220 | 6.220 | 12 |
| 2022-02-08 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 1 |
| 2022-02-07 | 5.940 | 7.120 | 5.940 | 6.100 | 6.100 | 303 |
| 2022-02-03 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 2 |
| 2022-02-02 | 6.180 | 6.180 | 5.720 | 5.720 | 5.720 | 17 |
| 2022-02-01 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 3 |
| 2022-01-31 | 6.900 | 6.900 | 6.660 | 6.660 | 6.660 | 1,314 |
| 2022-01-28 | 5.420 | 5.600 | 5.420 | 5.600 | 5.600 | 25 |
| 2022-01-27 | 6.000 | 6.000 | 5.660 | 5.660 | 5.660 | 1,091 |
| 2022-01-26 | 6.440 | 6.440 | 6.160 | 6.160 | 6.160 | 10 |
| 2022-01-25 | 5.500 | 6.400 | 5.500 | 6.280 | 6.280 | 1,178 |
| 2022-01-24 | 5.980 | 5.980 | 4.910 | 5.200 | 5.200 | 746 |
| 2022-01-21 | 7.220 | 8.060 | 6.420 | 6.620 | 6.620 | 1,366 |
| 2022-01-20 | 4.370 | 5.800 | 4.370 | 5.800 | 5.800 | 993 |
| 2022-01-19 | 4.060 | 4.180 | 4.010 | 4.010 | 4.010 | 133 |
| 2022-01-18 | 4.190 | 4.190 | 3.990 | 3.990 | 3.990 | 23 |
| 2022-01-17 | 3.780 | 4.100 | 3.780 | 4.100 | 4.100 | 90 |
| 2022-01-14 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 3 |
| 2022-01-13 | 3.900 | 4.850 | 3.490 | 4.320 | 4.320 | 389 |
| 2022-01-12 | 6.100 | 6.100 | 5.100 | 5.100 | 5.100 | 22 |
| 2022-01-11 | 6.200 | 6.200 | 6.120 | 6.120 | 6.120 | 90 |
| 2022-01-10 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 10 |
| 2022-01-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 4 |
| 2022-01-06 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 18 |
| 2021-12-20 | 7.200 | 7.300 | 7.140 | 7.140 | 7.140 | 79 |
| 2021-12-17 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 1 |
| 2021-12-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 10 |
| 2021-12-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 262 |
| 2021-12-10 | 7.760 | 7.900 | 7.760 | 7.900 | 7.900 | 2 |
| 2021-12-09 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2 |
| 2021-12-08 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1 |
| 2021-12-07 | 7.980 | 7.980 | 7.600 | 7.880 | 7.880 | 27 |
| 2021-12-06 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 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.