Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	7.570	7.580	7.490	7.490	7.145	0
2025-08-11	7.510	7.630	7.510	7.550	7.202	0
2025-08-08	7.520	7.670	7.520	7.600	7.250	0
2025-08-07	7.510	7.580	7.510	7.580	7.231	0
2025-08-06	7.580	7.580	7.490	7.510	7.164	0
2025-08-05	7.500	7.590	7.430	7.430	7.088	0
2025-08-04	7.520	7.560	7.450	7.470	7.126	0
2025-08-01	7.780	7.780	7.570	7.570	7.221	0
2025-07-31	7.840	7.850	7.800	7.800	7.441	0
2025-07-30	7.870	7.870	7.770	7.770	7.412	0
2025-07-29	7.900	7.900	7.860	7.860	7.498	0
2025-07-28	7.990	7.990	7.910	7.920	7.555	0
2025-07-25	7.970	7.970	7.880	7.920	7.555	0
2025-07-24	7.990	7.990	7.960	7.960	7.593	0
2025-07-23	8.060	8.060	7.950	7.950	7.584	0
2025-07-22	8.060	8.060	7.960	7.980	7.612	0
2025-07-21	7.930	8.050	7.930	8.050	7.679	0
2025-07-18	7.920	7.920	7.870	7.900	7.536	0
2025-07-17	7.990	7.990	7.890	7.890	7.526	0
2025-07-16	7.970	7.990	7.970	7.970	7.603	0
2025-07-15	8.060	8.110	8.010	8.010	7.641	0
2025-07-14	8.170	8.170	8.050	8.070	7.698	0
2025-07-11	8.210	8.210	8.110	8.140	7.765	0
2025-07-10	8.380	8.380	8.230	8.230	7.851	0
2025-07-09	8.300	8.380	8.300	8.380	7.994	0
2025-07-08	8.180	8.200	8.180	8.190	7.813	0
2025-07-07	8.110	8.210	8.110	8.210	7.832	0
2025-07-04	8.180	8.180	8.060	8.090	7.717	0
2025-07-03	8.050	8.320	8.050	8.320	7.937	0
2025-07-02	8.210	8.210	7.960	7.990	7.622	0
2025-07-01	8.190	8.230	8.110	8.230	7.851	0
2025-06-30	8.290	8.290	8.250	8.260	7.879	0
2025-06-27	8.360	8.360	8.340	8.350	7.965	0
2025-06-26	8.410	8.410	8.350	8.350	7.965	0
2025-06-25	8.360	8.390	8.310	8.370	7.984	0
2025-06-24	8.490	8.490	8.290	8.320	7.937	0
2025-06-23	8.380	8.410	8.360	8.410	8.022	0
2025-06-20	8.340	8.450	8.340	8.420	8.032	0
2025-06-19	8.390	8.390	8.320	8.320	7.937	0
2025-06-18	8.290	8.390	8.290	8.390	8.003	0
2025-06-17	8.210	8.290	8.210	8.240	7.860	0
2025-06-16	7.970	8.280	7.970	8.280	7.898	0
2025-06-13	7.650	8.010	7.650	8.010	7.641	1,013
2025-06-12	8.060	8.060	7.750	7.790	7.431	0
2025-06-11	8.190	8.220	8.140	8.160	7.784	0
2025-06-10	8.190	8.190	8.170	8.190	7.813	0
2025-06-09	8.180	8.230	8.140	8.140	7.765	0
2025-06-06	7.850	8.120	7.850	8.120	7.746	0
2025-06-05	7.920	8.010	7.820	7.910	7.545	0
2025-06-04	8.140	8.190	8.140	8.190	7.479	0
2025-06-03	8.300	8.300	8.160	8.170	7.460	0
2025-06-02	8.240	8.280	8.200	8.280	7.561	0
2025-05-30	8.270	8.300	8.200	8.260	7.543	0
2025-05-29	8.150	8.180	8.150	8.180	7.470	0
2025-05-28	8.180	8.180	8.110	8.110	7.406	0
2025-05-27	8.100	8.190	8.100	8.190	7.479	0
2025-05-26	8.140	8.170	8.110	8.120	7.415	0
2025-05-23	7.900	8.070	7.900	8.060	7.360	0
2025-05-22	7.980	7.980	7.900	7.900	7.214	0
2025-05-21	7.940	8.010	7.880	8.010	7.314	0

← NewerPage 6 of 22 · 1,271 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.