Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.010 | 8.130 | 8.010 | 8.130 | 7.424 | 0 |
| 2024-08-29 | 7.750 | 7.960 | 7.740 | 7.960 | 7.269 | 0 |
| 2024-08-28 | 7.510 | 7.590 | 7.500 | 7.590 | 6.931 | 0 |
| 2024-08-27 | 7.440 | 7.500 | 7.410 | 7.500 | 6.849 | 0 |
| 2024-08-26 | 7.270 | 7.390 | 7.270 | 7.360 | 6.721 | 0 |
| 2024-08-23 | 7.150 | 7.330 | 7.150 | 7.330 | 6.693 | 0 |
| 2024-08-22 | 7.230 | 7.230 | 7.210 | 7.220 | 6.593 | 0 |
| 2024-08-21 | 7.230 | 7.230 | 7.120 | 7.120 | 6.502 | 0 |
| 2024-08-20 | 7.200 | 7.200 | 7.140 | 7.140 | 6.520 | 0 |
| 2024-08-19 | 7.250 | 7.250 | 7.110 | 7.140 | 6.520 | 0 |
| 2024-08-16 | 7.360 | 7.360 | 7.220 | 7.220 | 6.593 | 0 |
| 2024-08-15 | 7.010 | 7.270 | 7.000 | 7.270 | 6.639 | 0 |
| 2024-08-14 | 7.200 | 7.200 | 6.980 | 6.980 | 6.374 | 0 |
| 2024-08-13 | 7.200 | 7.230 | 7.110 | 7.230 | 6.602 | 0 |
| 2024-08-12 | 7.180 | 7.270 | 7.050 | 7.140 | 6.520 | 0 |
| 2024-08-09 | 7.100 | 7.170 | 7.090 | 7.090 | 6.474 | 0 |
| 2024-08-08 | 7.030 | 7.050 | 6.970 | 7.020 | 6.410 | 0 |
| 2024-08-07 | 7.150 | 7.190 | 7.010 | 7.090 | 6.474 | 91 |
| 2024-08-06 | 6.930 | 6.950 | 6.870 | 6.910 | 6.310 | 0 |
| 2024-08-05 | 6.990 | 7.010 | 6.790 | 6.900 | 6.301 | 0 |
| 2024-08-02 | 7.060 | 7.140 | 7.060 | 7.100 | 6.483 | 0 |
| 2024-08-01 | 7.420 | 7.420 | 7.170 | 7.170 | 6.547 | 0 |
| 2024-07-31 | 7.510 | 7.510 | 7.300 | 7.300 | 6.666 | 0 |
| 2024-07-30 | 7.360 | 7.400 | 7.300 | 7.400 | 6.757 | 0 |
| 2024-07-29 | 7.340 | 7.410 | 7.330 | 7.330 | 6.693 | 0 |
| 2024-07-26 | 7.040 | 7.320 | 7.040 | 7.320 | 6.684 | 0 |
| 2024-07-25 | 7.090 | 7.090 | 6.970 | 6.990 | 6.383 | 0 |
| 2024-07-24 | 7.060 | 7.120 | 7.060 | 7.120 | 6.502 | 0 |
| 2024-07-23 | 7.160 | 7.170 | 7.050 | 7.050 | 6.438 | 0 |
| 2024-07-22 | 7.180 | 7.180 | 7.130 | 7.130 | 6.511 | 0 |
| 2024-07-19 | 7.130 | 7.130 | 7.110 | 7.110 | 6.492 | 0 |
| 2024-07-18 | 7.050 | 7.220 | 7.050 | 7.220 | 6.593 | 0 |
| 2024-07-17 | 6.930 | 7.050 | 6.930 | 7.050 | 6.438 | 0 |
| 2024-07-16 | 7.090 | 7.090 | 6.970 | 6.980 | 6.374 | 0 |
| 2024-07-15 | 7.150 | 7.210 | 7.090 | 7.090 | 6.474 | 0 |
| 2024-07-12 | 7.230 | 7.280 | 7.130 | 7.130 | 6.511 | 0 |
| 2024-07-11 | 7.380 | 7.380 | 7.170 | 7.200 | 6.575 | 0 |
| 2024-07-10 | 7.350 | 7.420 | 7.310 | 7.310 | 6.675 | 0 |
| 2024-07-09 | 7.190 | 7.270 | 7.190 | 7.270 | 6.639 | 0 |
| 2024-07-08 | 7.030 | 7.220 | 7.030 | 7.190 | 6.566 | 0 |
| 2024-07-05 | 7.010 | 7.090 | 6.980 | 7.090 | 6.474 | 0 |
| 2024-07-04 | 7.140 | 7.140 | 7.000 | 7.000 | 6.392 | 0 |
| 2024-07-03 | 7.030 | 7.070 | 7.030 | 7.070 | 6.456 | 0 |
| 2024-07-02 | 7.060 | 7.060 | 7.060 | 7.060 | 6.447 | 0 |
| 2024-07-01 | 7.210 | 7.210 | 7.210 | 7.210 | 6.584 | 0 |
| 2024-06-28 | 7.330 | 7.330 | 7.110 | 7.110 | 6.492 | 0 |
| 2024-06-27 | 7.220 | 7.220 | 7.090 | 7.090 | 6.474 | 0 |
| 2024-06-26 | 7.560 | 7.560 | 7.150 | 7.150 | 6.529 | 0 |
| 2024-06-25 | 7.480 | 7.480 | 7.480 | 7.480 | 6.830 | 0 |
| 2024-06-24 | 7.430 | 7.460 | 7.430 | 7.460 | 6.812 | 0 |
| 2024-06-21 | 7.560 | 7.560 | 7.420 | 7.420 | 6.776 | 0 |
| 2024-06-20 | 7.490 | 7.570 | 7.490 | 7.570 | 6.913 | 0 |
| 2024-06-19 | 7.580 | 7.580 | 7.470 | 7.470 | 6.821 | 0 |
| 2024-06-18 | 7.800 | 7.800 | 7.620 | 7.620 | 6.958 | 0 |
| 2024-06-17 | 7.730 | 7.730 | 7.720 | 7.720 | 7.049 | 0 |
| 2024-06-14 | 7.620 | 7.680 | 7.620 | 7.680 | 7.013 | 0 |
| 2024-06-13 | 7.760 | 7.760 | 7.760 | 7.760 | 7.086 | 0 |
| 2024-06-12 | 7.980 | 8.070 | 7.980 | 8.070 | 7.059 | 0 |
| 2024-06-11 | 8.230 | 8.230 | 7.930 | 7.930 | 6.936 | 0 |
| 2024-06-10 | 8.200 | 8.200 | 8.200 | 8.200 | 7.172 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 EUR |
| 2025-06-05 | 0.3500 EUR |
| 2024-06-13 | 0.3400 EUR |
| 2023-05-26 | 0.3300 EUR |
| 2022-06-02 | 0.3200 EUR |
| 2021-10-15 | 0.3000 EUR |
| 2021-07-26 | 0.3000 EUR |
| 2020-07-02 | 0.2900 EUR |
| 2019-05-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.