Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	8.110	8.190	8.110	8.190	7.164	0
2023-09-19	8.020	8.020	8.020	8.020	7.015	0
2023-09-18	8.200	8.200	8.200	8.200	7.172	0
2023-09-15	8.150	8.150	8.150	8.150	7.129	0
2023-09-14	8.320	8.320	8.250	8.250	7.216	0
2023-09-13	8.250	8.330	8.250	8.330	7.286	0
2023-09-12	8.290	8.290	8.230	8.230	7.199	0
2023-09-11	8.180	8.310	8.180	8.310	7.269	0
2023-09-08	7.980	8.090	7.980	8.090	7.076	0
2023-09-07	8.110	8.110	7.980	7.980	6.980	0
2023-09-06	8.160	8.160	8.160	8.160	7.137	0
2023-09-05	8.350	8.350	8.320	8.320	7.277	0
2023-09-04	8.480	8.480	8.430	8.430	7.374	0
2023-09-01	8.710	8.710	8.500	8.500	7.435	0
2023-08-31	8.400	8.400	8.400	8.400	7.347	0
2023-08-30	8.480	8.480	8.380	8.380	7.330	0
2023-08-29	8.320	8.540	8.320	8.540	7.470	0
2023-08-28	8.400	8.400	8.330	8.330	7.286	0
2023-08-25	8.260	8.340	8.260	8.340	7.295	0
2023-08-24	8.370	8.370	8.240	8.240	7.207	0
2023-08-23	8.190	8.310	8.190	8.310	7.269	0
2023-08-22	8.290	8.290	8.290	8.290	7.251	0
2023-08-21	8.460	8.460	8.290	8.290	7.251	0
2023-08-18	8.600	8.600	8.520	8.520	7.452	0
2023-08-17	9.040	9.040	8.680	8.680	7.592	0
2023-08-16	8.700	8.990	8.700	8.990	7.863	0
2023-08-15	9.100	9.100	8.730	8.730	7.636	0
2023-08-14	8.950	9.080	8.950	9.080	7.942	0
2023-08-11	9.080	9.080	9.080	9.080	7.942	0
2023-08-10	9.200	9.250	9.200	9.250	8.091	0
2023-08-09	9.140	9.160	9.140	9.160	8.012	0
2023-08-08	9.060	9.060	8.980	8.980	7.855	0
2023-08-07	9.240	9.240	9.100	9.100	7.960	0
2023-08-04	9.150	9.170	9.150	9.170	8.021	0
2023-08-03	9.320	9.320	9.170	9.170	8.021	0
2023-08-02	9.100	9.490	9.100	9.490	8.301	0
2023-08-01	9.260	9.260	9.130	9.130	7.986	0
2023-07-31	9.370	9.370	9.370	9.370	8.196	0
2023-07-28	10.200	10.200	9.340	9.340	8.169	0
2023-07-27	10.940	10.940	10.700	10.700	9.359	0
2023-07-26	11.060	11.060	11.060	11.060	9.674	0
2023-07-25	11.140	11.140	11.020	11.020	9.639	0
2023-07-24	11.100	11.100	11.100	11.100	9.709	0
2023-07-21	11.140	11.140	11.080	11.080	9.691	0
2023-07-20	11.020	11.100	11.020	11.100	9.709	0
2023-07-19	10.500	10.740	10.500	10.740	9.394	0
2023-07-18	9.970	10.500	9.970	10.500	9.184	0
2023-07-17	10.220	10.220	10.060	10.060	8.799	0
2023-07-14	10.220	10.240	10.220	10.240	8.957	0
2023-07-13	10.800	10.800	10.380	10.380	9.079	0
2023-07-12	11.160	11.160	10.780	10.780	9.429	0
2023-07-11	11.140	11.140	11.080	11.080	9.691	0
2023-07-10	11.420	11.420	11.000	11.000	9.621	0
2023-07-07	11.020	11.380	11.020	11.380	9.954	0
2023-07-06	11.000	11.000	11.000	11.000	9.621	0
2023-07-05	11.280	11.440	11.280	11.440	10.006	0
2023-07-04	11.200	11.200	10.960	10.960	9.586	4
2023-07-03	10.980	11.180	10.980	11.180	9.779	0
2023-06-30	10.440	10.900	10.440	10.900	9.534	0
2023-06-29	10.320	10.340	10.320	10.340	9.044	0

← NewerPage 14 of 22 · 1,271 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.