Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	7.400	7.490	7.400	7.490	6.839	0
2024-11-21	7.340	7.390	7.340	7.390	6.748	0
2024-11-20	7.540	7.540	7.400	7.400	6.757	0
2024-11-19	7.390	7.470	7.360	7.470	6.821	0
2024-11-18	7.470	7.520	7.350	7.380	6.739	0
2024-11-15	7.210	7.570	7.210	7.510	6.858	0
2024-11-14	7.140	7.230	7.020	7.230	6.602	0
2024-11-13	7.260	7.260	7.190	7.190	6.566	0
2024-11-12	7.480	7.480	7.280	7.280	6.648	0
2024-11-11	7.520	7.600	7.520	7.590	6.931	0
2024-11-08	7.420	7.470	7.330	7.430	6.785	0
2024-11-07	7.280	7.410	7.280	7.410	6.766	0
2024-11-06	7.330	7.370	7.160	7.160	6.538	0
2024-11-05	7.510	7.520	7.450	7.460	6.812	0
2024-11-04	7.600	7.700	7.560	7.560	6.903	0
2024-11-01	7.820	7.820	7.630	7.630	6.967	0
2024-10-31	7.810	7.820	7.750	7.790	7.113	0
2024-10-30	7.950	7.970	7.840	7.840	7.159	0
2024-10-29	8.250	8.250	8.100	8.100	7.396	0
2024-10-28	8.240	8.250	8.180	8.250	7.533	0
2024-10-25	8.260	8.310	8.210	8.210	7.497	0
2024-10-24	8.190	8.290	8.190	8.210	7.497	0
2024-10-23	8.380	8.380	8.290	8.290	7.570	0
2024-10-22	8.840	8.840	8.460	8.540	7.798	0
2024-10-21	8.890	9.000	8.870	8.870	8.100	0
2024-10-18	8.870	8.870	8.830	8.840	8.072	0
2024-10-17	8.860	8.870	8.800	8.870	8.100	0
2024-10-16	8.820	8.840	8.730	8.840	8.072	0
2024-10-15	8.900	8.900	8.810	8.810	8.045	0
2024-10-14	8.940	8.940	8.810	8.900	8.127	0
2024-10-11	8.890	9.030	8.850	9.030	8.246	0
2024-10-10	9.070	9.070	8.810	8.850	8.081	0
2024-10-09	8.890	8.970	8.850	8.850	8.081	839
2024-10-08	8.640	8.810	8.640	8.780	8.017	0
2024-10-07	9.210	9.210	8.740	8.800	8.036	0
2024-10-04	8.990	9.130	8.990	9.110	8.319	0
2024-10-03	9.020	9.040	9.000	9.040	8.255	0
2024-10-02	8.950	9.020	8.930	9.020	8.237	0
2024-10-01	8.950	8.990	8.890	8.890	8.118	0
2024-09-30	8.860	8.910	8.790	8.910	8.136	0
2024-09-27	8.810	8.940	8.790	8.940	8.164	0
2024-09-26	8.800	8.800	8.670	8.700	7.944	0
2024-09-25	8.810	8.810	8.740	8.770	8.008	0
2024-09-24	8.960	8.960	8.870	8.870	8.100	0
2024-09-23	8.730	8.980	8.730	8.940	8.164	0
2024-09-20	8.880	8.880	8.710	8.710	7.953	0
2024-09-19	8.850	8.970	8.850	8.920	8.145	0
2024-09-18	8.740	8.850	8.740	8.850	8.081	0
2024-09-17	8.810	8.880	8.810	8.810	8.045	0
2024-09-16	8.870	8.870	8.780	8.800	8.036	0
2024-09-13	8.730	8.860	8.730	8.750	7.990	0
2024-09-12	8.720	8.740	8.670	8.740	7.981	18
2024-09-11	8.620	8.720	8.620	8.720	7.963	0
2024-09-10	8.620	8.620	8.450	8.530	7.789	0
2024-09-09	8.270	8.570	8.270	8.500	7.762	400
2024-09-06	8.300	8.300	8.230	8.280	7.561	0
2024-09-05	8.200	8.280	8.200	8.270	7.552	0
2024-09-04	8.020	8.320	8.020	8.210	7.497	0
2024-09-03	8.210	8.220	8.160	8.180	7.470	0
2024-09-02	8.140	8.240	8.080	8.240	7.524	0

← NewerPage 9 of 22 · 1,274 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.