Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.600	9.620	9.600	9.620	8.087	0
2023-03-30	9.530	9.620	9.530	9.620	8.087	0
2023-03-29	9.280	9.370	9.280	9.370	7.876	0
2023-03-28	9.500	9.500	9.300	9.300	7.818	0
2023-03-27	9.490	9.490	9.490	9.490	7.977	0
2023-03-24	9.540	9.540	9.120	9.120	7.666	50
2023-03-23	9.630	9.630	9.500	9.500	7.986	0
2023-03-22	9.960	9.960	9.750	9.750	8.196	0
2023-03-21	10.320	10.320	10.100	10.100	8.490	0
2023-03-20	10.220	10.300	10.220	10.300	8.658	0
2023-03-17	10.520	10.520	10.180	10.180	8.557	0
2023-03-16	10.460	10.460	10.460	10.460	8.793	0
2023-03-15	10.820	10.920	10.820	10.920	9.179	0
2023-03-14	10.800	10.800	10.800	10.800	9.078	0
2023-03-13	10.820	10.820	10.780	10.780	9.062	0
2023-03-10	10.560	10.720	10.560	10.720	9.011	0
2023-03-09	10.760	10.760	10.740	10.740	9.028	0
2023-03-08	10.660	10.840	10.660	10.840	9.112	0
2023-03-07	10.920	10.920	10.780	10.780	9.062	0
2023-03-06	10.900	10.980	10.900	10.980	9.230	0
2023-03-03	10.800	10.860	10.800	10.860	9.129	0
2023-03-02	10.740	10.780	10.740	10.780	9.062	0
2023-03-01	11.020	11.300	10.600	10.880	9.146	2,096
2023-02-28	11.060	11.060	11.000	11.000	9.247	0
2023-02-27	10.900	11.000	10.900	11.000	9.247	0
2023-02-24	10.840	10.840	10.840	10.840	9.112	0
2023-02-23	10.940	10.940	10.940	10.940	9.196	0
2023-02-22	10.780	10.780	10.780	10.780	9.062	0
2023-02-21	11.120	11.140	11.120	11.140	9.364	0
2023-02-20	11.200	11.200	11.180	11.180	9.398	0
2023-02-17	11.200	11.200	11.200	11.200	9.415	0
2023-02-16	11.720	11.720	11.720	11.720	9.852	0
2023-02-15	11.920	11.920	11.520	11.520	9.684	0
2023-02-14	11.640	11.800	11.640	11.800	9.919	0
2023-02-13	11.960	11.960	11.960	11.960	10.054	0
2023-02-10	12.280	12.280	12.060	12.060	10.138	748
2023-02-09	12.100	12.100	12.100	12.100	10.171	0
2023-02-08	11.900	11.940	11.900	11.940	10.037	0
2023-02-07	11.780	11.780	11.760	11.760	9.885	0
2023-02-06	12.380	12.380	11.900	11.900	10.003	0
2023-02-03	12.360	12.360	12.360	12.360	10.390	0
2023-02-02	11.560	11.560	11.560	11.560	9.717	0
2023-02-01	11.460	11.560	11.460	11.560	9.717	0
2023-01-31	11.200	11.380	11.200	11.380	9.566	0
2023-01-30	11.440	11.440	11.440	11.440	9.616	0
2023-01-27	11.740	11.780	11.740	11.780	9.902	0
2023-01-26	11.840	11.840	11.600	11.600	9.751	0
2023-01-25	11.720	11.720	11.720	11.720	9.852	0
2023-01-24	11.940	11.940	11.700	11.700	9.835	0
2023-01-23	11.640	11.640	11.640	11.640	9.785	0
2023-01-20	11.380	11.380	11.380	11.380	9.566	0
2023-01-19	11.200	11.200	10.980	10.980	9.230	0
2023-01-18	11.200	11.200	11.200	11.200	9.415	0
2023-01-17	11.600	11.600	11.600	11.600	9.751	0
2023-01-16	10.980	11.540	10.980	11.540	9.700	0
2023-01-13	10.680	10.780	10.680	10.780	9.062	0
2023-01-12	10.440	10.500	10.440	10.500	8.826	0
2023-01-11	10.400	10.400	10.400	10.400	8.742	0
2023-01-10	10.600	10.600	10.220	10.220	8.591	0
2023-01-09	10.560	10.560	10.560	10.560	8.877	0

← NewerPage 16 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.