Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	10.100	10.320	10.100	10.320	9.027	0
2023-06-27	10.100	10.100	10.100	10.100	8.834	0
2023-06-26	9.830	9.830	9.830	9.830	8.598	0
2023-06-23	9.610	9.610	9.570	9.570	8.371	0
2023-06-22	9.880	9.880	9.550	9.550	8.353	0
2023-06-21	9.800	9.940	9.800	9.940	8.694	0
2023-06-20	9.830	9.830	9.830	9.830	8.598	0
2023-06-19	9.780	9.780	9.780	9.780	8.554	0
2023-06-16	9.380	9.650	9.380	9.650	8.441	0
2023-06-15	9.730	9.730	9.400	9.400	8.222	0
2023-06-14	9.440	9.610	9.440	9.610	8.406	0
2023-06-13	9.250	9.430	9.250	9.430	8.248	0
2023-06-12	9.220	9.220	9.220	9.220	8.064	0
2023-06-09	9.440	9.470	9.440	9.470	8.283	0
2023-06-08	9.390	9.520	9.390	9.520	8.327	0
2023-06-07	9.580	9.580	9.310	9.310	8.143	0
2023-06-06	9.570	9.570	9.550	9.550	8.353	0
2023-06-05	9.390	9.580	9.390	9.580	8.379	0
2023-06-02	8.990	9.320	8.990	9.320	8.152	0
2023-06-01	8.330	8.770	8.330	8.770	7.671	0
2023-05-31	8.210	8.230	8.210	8.230	7.199	0
2023-05-30	8.260	8.370	8.260	8.370	7.321	0
2023-05-29	8.240	8.240	8.160	8.160	7.137	0
2023-05-26	8.010	8.010	8.010	8.010	7.006	0
2023-05-25	8.480	8.480	8.470	8.470	7.120	0
2023-05-24	8.570	8.690	8.570	8.690	7.305	0
2023-05-23	8.560	8.720	8.560	8.720	7.330	0
2023-05-22	8.690	8.750	8.690	8.750	7.355	0
2023-05-19	8.550	8.580	8.550	8.580	7.212	0
2023-05-18	8.720	8.720	8.560	8.560	7.196	0
2023-05-17	8.960	8.960	8.800	8.800	7.397	0
2023-05-16	9.250	9.250	9.060	9.060	7.616	0
2023-05-15	9.150	9.270	9.150	9.270	7.792	0
2023-05-12	9.260	9.260	9.120	9.120	7.666	0
2023-05-11	9.030	9.350	9.030	9.350	7.860	0
2023-05-10	9.100	9.100	9.010	9.010	7.574	0
2023-05-09	9.080	9.080	9.080	9.080	7.633	0
2023-05-08	9.160	9.160	9.140	9.140	7.683	0
2023-05-05	9.150	9.150	9.150	9.150	7.691	0
2023-05-04	9.080	9.080	9.070	9.070	7.624	0
2023-05-03	9.490	9.490	9.080	9.080	7.633	0
2023-05-02	9.480	9.480	9.480	9.480	7.969	0
2023-04-28	9.540	9.710	9.540	9.710	8.162	0
2023-04-27	9.420	9.460	9.420	9.460	7.952	0
2023-04-26	9.240	9.350	9.240	9.350	7.860	0
2023-04-25	8.920	9.170	8.920	9.170	7.708	0
2023-04-24	9.320	9.320	9.060	9.060	7.616	0
2023-04-21	9.250	9.300	9.250	9.300	7.818	0
2023-04-20	9.120	9.160	9.120	9.160	7.700	0
2023-04-19	9.090	9.110	9.090	9.110	7.658	0
2023-04-18	9.210	9.210	9.190	9.190	7.725	0
2023-04-17	9.630	9.630	9.400	9.400	7.902	0
2023-04-14	9.390	9.440	9.390	9.440	7.935	0
2023-04-13	9.190	9.200	9.190	9.200	7.733	0
2023-04-12	9.350	9.350	9.190	9.190	7.725	0
2023-04-11	9.330	9.330	9.200	9.220	7.750	50
2023-04-06	9.180	9.270	9.180	9.270	7.792	50
2023-04-05	9.420	9.420	9.310	9.310	7.826	0
2023-04-04	9.610	9.610	9.560	9.560	8.036	0
2023-04-03	9.670	9.670	9.580	9.580	8.053	0

← NewerPage 15 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.