Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.170	7.230	7.170	7.180	7.180	0
2026-07-23	7.370	7.370	7.210	7.210	7.210	0
2026-07-22	7.380	7.450	7.380	7.400	7.400	0
2026-07-21	7.500	7.500	7.340	7.400	7.400	0
2026-07-20	7.410	7.540	7.410	7.540	7.540	0
2026-07-17	7.430	7.450	7.360	7.450	7.450	0
2026-07-16	7.490	7.520	7.460	7.460	7.460	0
2026-07-15	7.380	7.480	7.340	7.480	7.480	0
2026-07-14	7.770	7.770	7.430	7.470	7.470	0
2026-07-13	8.340	8.340	7.920	7.920	7.920	0
2026-07-10	8.270	8.360	8.270	8.330	8.330	0
2026-07-09	8.220	8.290	8.190	8.290	8.290	0
2026-07-08	8.120	8.210	8.120	8.190	8.190	0
2026-07-07	8.110	8.170	8.070	8.170	8.170	0
2026-07-06	7.980	8.080	7.980	8.080	8.080	0
2026-07-03	7.900	8.030	7.900	8.030	8.030	0
2026-07-02	7.700	7.970	7.700	7.940	7.940	0
2026-07-01	7.730	7.820	7.700	7.820	7.820	0
2026-06-30	7.760	7.770	7.710	7.750	7.750	0
2026-06-29	7.740	7.740	7.660	7.700	7.700	0
2026-06-26	7.640	7.770	7.640	7.770	7.770	0
2026-06-25	7.980	7.980	7.670	7.720	7.720	600
2026-06-24	7.840	7.950	7.840	7.950	7.950	0
2026-06-23	7.690	7.810	7.690	7.810	7.810	0
2026-06-22	7.700	7.760	7.640	7.760	7.760	0
2026-06-19	7.740	7.740	7.720	7.740	7.740	0
2026-06-18	7.860	7.860	7.710	7.750	7.750	0
2026-06-17	7.750	7.900	7.750	7.850	7.850	0
2026-06-16	7.870	7.870	7.710	7.710	7.710	0
2026-06-15	8.040	8.040	7.830	7.900	7.900	0
2026-06-12	7.770	7.950	7.770	7.850	7.850	0
2026-06-11	7.450	7.720	7.450	7.710	7.710	0
2026-06-10	7.640	7.810	7.640	7.810	7.450	0
2026-06-09	7.440	7.570	7.440	7.530	7.183	0
2026-06-08	7.430	7.490	7.430	7.490	7.145	0
2026-06-05	7.440	7.530	7.440	7.530	7.183	0
2026-06-04	7.330	7.450	7.330	7.450	7.107	0
2026-06-03	7.360	7.360	7.230	7.300	6.964	0
2026-06-02	7.550	7.550	7.420	7.460	7.116	0
2026-06-01	7.560	7.560	7.370	7.370	7.030	0
2026-05-29	7.610	7.700	7.610	7.650	7.297	0
2026-05-28	7.730	7.730	7.600	7.620	7.269	0
2026-05-27	7.620	7.770	7.620	7.700	7.345	20
2026-05-26	7.680	7.700	7.620	7.620	7.269	0
2026-05-25	7.730	7.730	7.640	7.670	7.317	0
2026-05-22	7.560	7.660	7.560	7.610	7.259	0
2026-05-21	7.590	7.640	7.580	7.580	7.231	0
2026-05-20	7.610	7.650	7.540	7.650	7.297	0
2026-05-19	7.680	7.770	7.660	7.660	7.307	0
2026-05-18	7.470	7.630	7.470	7.580	7.231	0
2026-05-15	7.470	7.640	7.470	7.590	7.240	0
2026-05-14	7.600	7.660	7.590	7.660	7.307	0
2026-05-13	7.600	7.610	7.540	7.610	7.259	0
2026-05-12	7.600	7.670	7.530	7.540	7.192	0
2026-05-11	7.320	7.370	7.320	7.340	7.002	0
2026-05-08	7.470	7.470	7.380	7.380	7.040	0
2026-05-07	7.470	7.490	7.470	7.490	7.145	0
2026-05-06	7.600	7.620	7.490	7.490	7.145	0
2026-05-05	7.350	7.420	7.330	7.380	7.040	0
2026-05-04	7.510	7.510	7.300	7.300	6.964	0

← NewerPage 2 of 22 · 1,273 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.