Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	7.140	7.240	7.130	7.190	6.859	0
2025-11-03	7.230	7.360	7.230	7.260	6.925	0
2025-10-31	7.330	7.330	7.240	7.280	6.944	0
2025-10-30	7.400	7.400	7.310	7.360	7.021	0
2025-10-29	7.580	7.580	7.390	7.390	7.049	0
2025-10-28	7.640	7.670	7.570	7.670	7.317	0
2025-10-27	7.770	7.770	7.630	7.630	7.278	0
2025-10-24	7.770	7.770	7.660	7.730	7.374	0
2025-10-23	7.940	7.940	7.800	7.800	7.441	0
2025-10-22	7.750	7.950	7.750	7.950	7.584	0
2025-10-21	7.500	7.780	7.500	7.730	7.374	0
2025-10-20	7.370	7.460	7.360	7.440	7.097	1,602
2025-10-17	7.430	7.430	7.350	7.400	7.059	0
2025-10-16	7.530	7.530	7.460	7.490	7.145	0
2025-10-15	7.570	7.570	7.490	7.500	7.154	0
2025-10-14	7.460	7.490	7.410	7.430	7.088	0
2025-10-13	7.410	7.510	7.410	7.460	7.116	0
2025-10-10	7.440	7.560	7.380	7.380	7.040	0
2025-10-09	7.340	7.400	7.330	7.400	7.059	0
2025-10-08	7.170	7.220	7.100	7.220	6.887	0
2025-10-07	7.250	7.250	7.160	7.170	6.840	0
2025-10-06	7.120	7.240	7.120	7.220	6.887	0
2025-10-03	7.210	7.210	7.090	7.130	6.801	0
2025-10-02	7.130	7.130	7.030	7.090	6.763	0
2025-10-01	7.160	7.160	7.090	7.160	6.830	0
2025-09-30	7.210	7.210	7.150	7.170	6.840	0
2025-09-29	7.140	7.140	7.100	7.130	6.801	0
2025-09-26	7.060	7.090	7.040	7.050	6.725	0
2025-09-25	7.200	7.200	7.050	7.050	6.725	0
2025-09-24	7.190	7.200	7.170	7.170	6.840	0
2025-09-23	7.150	7.220	7.150	7.210	6.878	0
2025-09-22	7.240	7.240	7.140	7.140	6.811	0
2025-09-19	7.230	7.280	7.210	7.280	6.944	0
2025-09-18	7.250	7.330	7.210	7.210	6.878	0
2025-09-17	7.120	7.250	7.120	7.240	6.906	0
2025-09-16	7.340	7.340	7.130	7.180	6.849	1,749
2025-09-15	7.350	7.390	7.270	7.270	6.935	0
2025-09-12	7.260	7.310	7.220	7.310	6.973	0
2025-09-11	7.210	7.270	7.210	7.270	6.935	0
2025-09-10	7.310	7.310	7.230	7.260	6.925	0
2025-09-09	7.370	7.370	7.270	7.270	6.935	0
2025-09-08	7.380	7.380	7.320	7.320	6.983	0
2025-09-05	7.290	7.340	7.260	7.330	6.992	0
2025-09-04	7.250	7.330	7.240	7.240	6.906	0
2025-09-03	7.300	7.300	7.270	7.270	6.935	0
2025-09-02	7.360	7.400	7.310	7.310	6.973	0
2025-09-01	7.480	7.510	7.450	7.500	7.154	0
2025-08-29	7.520	7.520	7.430	7.430	7.088	0
2025-08-28	7.610	7.610	7.520	7.550	7.202	0
2025-08-27	7.640	7.640	7.580	7.580	7.231	0
2025-08-26	7.670	7.670	7.530	7.590	7.240	0
2025-08-25	7.720	7.740	7.640	7.640	7.288	0
2025-08-22	7.600	7.720	7.600	7.720	7.364	0
2025-08-21	7.530	7.620	7.520	7.620	7.269	0
2025-08-20	7.480	7.550	7.460	7.550	7.202	0
2025-08-19	7.500	7.560	7.500	7.550	7.202	0
2025-08-18	7.570	7.580	7.520	7.520	7.173	0
2025-08-15	7.770	7.770	7.560	7.560	7.212	0
2025-08-14	7.650	7.760	7.590	7.760	7.402	899
2025-08-13	7.440	7.640	7.410	7.640	7.288	0

← NewerPage 5 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.