Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.410	7.450	7.370	7.450	7.107	0
2026-04-29	7.510	7.510	7.420	7.480	7.135	0
2026-04-28	7.380	7.510	7.380	7.490	7.145	0
2026-04-27	7.290	7.550	7.290	7.450	7.107	0
2026-04-24	7.330	7.330	7.250	7.250	6.916	0
2026-04-23	7.260	7.340	7.260	7.330	6.992	0
2026-04-22	7.370	7.370	7.270	7.270	6.935	0
2026-04-21	7.400	7.420	7.340	7.340	7.002	0
2026-04-20	7.390	7.420	7.340	7.340	7.002	0
2026-04-17	7.260	7.450	7.260	7.440	7.097	0
2026-04-16	7.210	7.260	7.210	7.230	6.897	0
2026-04-15	7.250	7.270	7.180	7.180	6.849	0
2026-04-14	7.150	7.310	7.150	7.240	6.906	0
2026-04-13	7.130	7.130	7.050	7.100	6.773	0
2026-04-10	7.090	7.190	7.060	7.150	6.820	0
2026-04-09	7.180	7.180	7.050	7.050	6.725	0
2026-04-08	7.220	7.300	7.220	7.220	6.887	203
2026-04-07	7.090	7.120	7.010	7.010	6.687	0
2026-04-02	7.030	7.090	7.030	7.090	6.763	0
2026-04-01	7.100	7.180	7.100	7.170	6.840	0
2026-03-31	6.940	7.050	6.940	6.990	6.668	0
2026-03-30	6.830	6.970	6.830	6.970	6.649	0
2026-03-27	6.890	6.890	6.810	6.860	6.544	0
2026-03-26	7.090	7.090	6.930	6.950	6.630	0
2026-03-25	7.010	7.160	7.000	7.020	6.696	0
2026-03-24	6.850	6.970	6.850	6.960	6.639	0
2026-03-23	6.710	7.050	6.660	6.860	6.544	917
2026-03-20	7.080	7.110	7.030	7.030	6.706	0
2026-03-19	7.200	7.200	7.060	7.060	6.735	0
2026-03-18	7.460	7.460	7.350	7.360	7.021	0
2026-03-17	7.260	7.390	7.260	7.390	7.049	0
2026-03-16	7.220	7.350	7.170	7.260	6.925	0
2026-03-13	7.260	7.290	7.180	7.180	6.849	0
2026-03-12	7.190	7.300	7.190	7.280	6.944	0
2026-03-11	7.410	7.420	7.250	7.250	6.916	0
2026-03-10	7.430	7.430	7.370	7.430	7.088	0
2026-03-09	7.360	7.380	7.340	7.340	7.002	0
2026-03-06	7.900	7.900	7.480	7.530	7.183	0
2026-03-05	7.870	8.070	7.870	7.890	7.526	0
2026-03-04	7.830	7.870	7.810	7.860	7.498	0
2026-03-03	8.010	8.090	7.700	7.780	7.421	154
2026-03-02	8.040	8.110	8.020	8.020	7.650	0
2026-02-27	8.280	8.310	8.180	8.180	7.803	0
2026-02-26	7.980	8.310	7.980	8.290	7.908	0
2026-02-25	7.980	8.030	7.970	8.030	7.660	0
2026-02-24	7.960	8.020	7.950	7.950	7.584	0
2026-02-23	8.070	8.100	8.020	8.060	7.689	0
2026-02-20	8.140	8.140	8.070	8.140	7.765	0
2026-02-19	8.020	8.140	8.020	8.050	7.679	0
2026-02-18	8.180	8.190	8.050	8.050	7.679	0
2026-02-17	7.970	8.160	7.970	8.160	7.784	0
2026-02-16	8.020	8.040	7.990	7.990	7.622	0
2026-02-13	8.010	8.040	7.960	7.960	7.593	0
2026-02-12	8.160	8.190	8.020	8.020	7.650	0
2026-02-11	8.270	8.270	8.090	8.090	7.717	0
2026-02-10	8.180	8.190	8.160	8.190	7.813	0
2026-02-09	8.110	8.160	8.110	8.160	7.784	0
2026-02-06	8.050	8.100	8.030	8.100	7.727	0
2026-02-05	8.200	8.200	8.060	8.060	7.689	0
2026-02-04	8.180	8.290	8.180	8.260	7.879	0

← NewerPage 3 of 5 · 252 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.