Patrizia AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	8.210	8.210	8.210	8.210	7.181	0
2024-06-06	8.110	8.220	8.110	8.220	7.190	0
2024-06-05	7.950	8.100	7.950	8.100	7.085	0
2024-06-04	8.050	8.050	7.970	7.970	6.971	0
2024-06-03	8.140	8.140	8.070	8.070	7.059	0
2024-05-31	8.100	8.100	7.990	7.990	6.989	0
2024-05-30	8.140	8.140	8.100	8.100	7.085	0
2024-05-29	8.530	8.530	8.190	8.190	7.164	0
2024-05-28	8.370	8.510	8.370	8.510	7.443	0
2024-05-27	8.250	8.420	8.250	8.420	7.365	0
2024-05-24	8.320	8.320	8.260	8.260	7.225	0
2024-05-23	8.450	8.450	8.360	8.360	7.312	0
2024-05-22	8.390	8.450	8.390	8.450	7.391	0
2024-05-21	8.480	8.480	8.430	8.430	7.374	0
2024-05-20	8.420	8.420	8.420	8.420	7.365	0
2024-05-17	8.520	8.520	8.350	8.350	7.304	0
2024-05-16	8.640	8.640	8.470	8.470	7.408	0
2024-05-15	8.600	8.600	8.600	8.600	7.522	0
2024-05-14	8.800	8.800	8.620	8.620	7.540	0
2024-05-13	8.810	8.920	8.810	8.870	7.758	250
2024-05-10	8.780	8.780	8.710	8.710	7.618	0
2024-05-09	8.770	8.770	8.750	8.750	7.653	0
2024-05-08	8.990	8.990	8.710	8.710	7.618	0
2024-05-07	8.900	8.970	8.900	8.970	7.846	0
2024-05-06	8.670	8.840	8.670	8.840	7.732	0
2024-05-03	8.570	8.570	8.570	8.570	7.496	0
2024-05-02	8.380	8.440	8.380	8.440	7.382	0
2024-04-30	8.330	8.330	8.330	8.330	7.286	0
2024-04-29	7.940	8.030	7.940	8.030	7.024	0
2024-04-26	7.930	7.940	7.930	7.940	6.945	0
2024-04-25	7.860	7.890	7.860	7.890	6.901	0
2024-04-24	8.030	8.030	8.030	8.030	7.024	0
2024-04-23	8.100	8.100	8.010	8.010	7.006	0
2024-04-22	8.140	8.140	8.080	8.080	7.067	0
2024-04-19	7.930	8.050	7.930	8.050	7.041	0
2024-04-18	8.040	8.060	8.040	8.060	7.050	0
2024-04-17	7.950	7.990	7.950	7.990	6.989	0
2024-04-16	8.060	8.060	7.950	7.950	6.954	0
2024-04-15	8.560	8.560	8.290	8.290	7.251	0
2024-04-12	8.780	8.780	8.550	8.550	7.478	0
2024-04-11	8.720	8.720	8.700	8.700	7.610	0
2024-04-10	8.970	8.970	8.670	8.670	7.583	0
2024-04-09	8.870	8.870	8.730	8.850	7.741	140
2024-04-08	8.770	8.860	8.770	8.860	7.750	0
2024-04-05	8.610	8.740	8.610	8.740	7.645	0
2024-04-04	8.480	8.650	8.480	8.650	7.566	0
2024-04-03	8.410	8.480	8.410	8.480	7.417	0
2024-04-02	8.710	8.710	8.380	8.380	7.330	0
2024-03-28	8.740	8.740	8.630	8.630	7.548	0
2024-03-27	8.610	8.660	8.610	8.660	7.575	0
2024-03-26	8.730	8.730	8.550	8.550	7.478	0
2024-03-25	8.490	8.490	8.490	8.490	7.426	0
2024-03-22	8.420	8.560	8.420	8.560	7.487	0
2024-03-21	8.310	8.310	8.310	8.310	7.269	0
2024-03-20	8.080	8.220	8.080	8.220	7.190	0
2024-03-19	7.970	8.090	7.970	8.090	7.076	0
2024-03-18	7.960	8.090	7.960	8.090	7.076	0
2024-03-15	8.150	8.150	7.950	7.950	6.954	502
2024-03-14	8.190	8.190	8.050	8.050	7.041	0
2024-03-13	8.120	8.120	8.120	8.120	7.102	0

← NewerPage 11 of 22 · 1,274 trading daysOlder →

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.