Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	7.940	8.010	7.880	8.010	7.314	0
2025-05-20	7.880	8.020	7.880	7.890	7.205	0
2025-05-19	7.810	7.840	7.750	7.840	7.159	0
2025-05-16	7.700	7.700	7.630	7.680	7.013	0
2025-05-15	7.580	7.650	7.540	7.650	6.986	0
2025-05-14	7.590	7.630	7.570	7.600	6.940	0
2025-05-13	7.610	7.650	7.530	7.530	6.876	0
2025-05-12	7.530	7.660	7.530	7.660	6.995	0
2025-05-09	7.450	7.530	7.450	7.500	6.849	0
2025-05-08	7.470	7.480	7.440	7.480	6.830	0
2025-05-07	7.570	7.570	7.470	7.470	6.821	0
2025-05-06	7.530	7.550	7.390	7.550	6.894	0
2025-05-05	7.290	7.520	7.290	7.520	6.867	0
2025-05-02	7.400	7.400	7.320	7.320	6.684	0
2025-04-30	7.370	7.380	7.270	7.270	6.639	0
2025-04-29	7.370	7.430	7.310	7.310	6.675	0
2025-04-28	7.530	7.530	7.290	7.290	6.657	0
2025-04-25	7.280	7.420	7.250	7.420	6.776	0
2025-04-24	7.530	7.530	7.290	7.290	6.657	0
2025-04-23	7.420	7.420	7.370	7.390	6.748	0
2025-04-22	7.410	7.410	7.370	7.380	6.739	0
2025-04-17	7.350	7.350	7.170	7.260	6.629	0
2025-04-16	7.060	7.260	7.060	7.260	6.629	0
2025-04-15	7.300	7.300	7.100	7.100	6.483	0
2025-04-14	7.140	7.320	7.110	7.320	6.684	0
2025-04-11	6.810	7.140	6.810	7.140	6.520	0
2025-04-10	6.750	6.900	6.730	6.730	6.145	0
2025-04-09	6.510	6.510	6.170	6.220	5.680	0
2025-04-08	6.680	6.750	6.680	6.750	6.164	0
2025-04-07	6.550	6.580	6.430	6.430	5.872	0
2025-04-04	7.410	7.410	7.030	7.030	6.419	0
2025-04-03	7.460	7.530	7.430	7.430	6.785	0
2025-04-02	7.510	7.510	7.360	7.360	6.721	0
2025-04-01	7.570	7.600	7.510	7.510	6.858	0
2025-03-31	7.450	7.490	7.440	7.440	6.794	0
2025-03-28	7.370	7.570	7.370	7.410	6.766	0
2025-03-27	7.190	7.400	7.190	7.350	6.712	0
2025-03-26	7.230	7.260	7.220	7.260	6.629	0
2025-03-25	7.390	7.450	7.230	7.230	6.602	0
2025-03-24	7.660	7.660	7.430	7.430	6.785	0
2025-03-21	7.450	7.580	7.450	7.580	6.922	0
2025-03-20	7.610	7.610	7.490	7.490	6.839	0
2025-03-19	7.600	7.640	7.550	7.640	6.976	0
2025-03-18	7.640	7.640	7.580	7.580	6.922	0
2025-03-17	7.680	7.680	7.570	7.590	6.931	0
2025-03-14	7.590	7.680	7.590	7.680	7.013	0
2025-03-13	7.400	7.550	7.400	7.520	6.867	0
2025-03-12	7.540	7.620	7.440	7.440	6.794	0
2025-03-11	7.500	7.600	7.490	7.550	6.894	0
2025-03-10	7.650	7.650	7.520	7.540	6.885	605
2025-03-07	7.460	7.610	7.360	7.610	6.949	0
2025-03-06	7.620	7.630	7.440	7.440	6.794	0
2025-03-05	7.570	7.590	7.510	7.550	6.894	0
2025-03-04	7.530	7.580	7.500	7.550	6.894	950
2025-03-03	7.680	7.680	7.570	7.570	6.913	0
2025-02-28	7.690	7.690	7.630	7.670	7.004	0
2025-02-27	7.720	7.750	7.710	7.750	7.077	0
2025-02-26	7.670	7.830	7.670	7.710	7.040	0
2025-02-25	7.670	7.680	7.630	7.680	7.013	0
2025-02-24	7.590	7.680	7.590	7.620	6.958	0

← NewerPage 7 of 22 · 1,272 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.