Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.340	6.440	6.340	6.370	6.370	0
2026-10-15	6.440	6.460	6.380	6.380	6.380	0
2026-10-14	6.530	6.570	6.450	6.450	6.450	0
2026-10-13	6.600	6.620	6.510	6.520	6.520	0
2026-10-12	6.800	6.800	6.620	6.620	6.620	0
2026-10-09	6.800	6.820	6.770	6.820	6.820	0
2026-10-08	6.810	6.810	6.710	6.730	6.730	0
2026-10-07	6.890	6.900	6.800	6.800	6.800	0
2026-10-06	6.800	6.840	6.800	6.800	6.800	0
2026-10-05	6.850	6.850	6.780	6.810	6.810	0
2026-10-02	6.730	6.850	6.730	6.850	6.850	0
2026-10-01	6.740	6.790	6.650	6.790	6.790	0
2026-09-30	6.940	6.940	6.870	6.870	6.870	0
2026-09-29	6.800	6.870	6.800	6.870	6.870	0
2026-09-28	6.850	6.890	6.850	6.870	6.870	0
2026-09-25	6.850	6.850	6.830	6.830	6.830	0
2026-09-24	6.870	6.870	6.850	6.870	6.870	0
2026-09-23	6.950	6.950	6.890	6.920	6.920	0
2026-09-22	6.970	6.980	6.880	6.980	6.980	0
2026-09-21	6.740	6.960	6.740	6.960	6.960	0
2026-09-18	6.890	6.890	6.770	6.770	6.770	0
2026-09-17	6.850	6.930	6.850	6.930	6.930	0
2026-09-16	6.910	6.910	6.850	6.850	6.850	0
2026-09-15	6.820	6.880	6.790	6.880	6.880	0
2026-09-14	6.930	6.930	6.890	6.890	6.890	0
2026-09-11	6.920	6.940	6.860	6.940	6.940	0
2026-09-10	6.900	6.920	6.900	6.920	6.920	0
2026-09-09	6.990	6.990	6.910	6.930	6.930	0
2026-09-08	6.940	7.020	6.940	7.020	7.020	0
2026-09-07	7.030	7.030	7.030	7.030	7.030	0
2026-09-04	7.080	7.080	7.030	7.030	7.030	0
2026-09-03	7.230	7.230	7.090	7.100	7.100	0
2026-09-02	7.440	7.440	7.280	7.280	7.280	0
2026-09-01	7.450	7.450	7.430	7.440	7.440	0
2026-08-31	7.520	7.520	7.450	7.450	7.450	0
2026-08-28	7.660	7.660	7.580	7.610	7.610	0
2026-08-27	7.450	7.540	7.450	7.540	7.540	0
2026-08-26	7.510	7.530	7.510	7.530	7.530	0
2026-08-25	7.430	7.500	7.430	7.480	7.480	0
2026-08-24	7.460	7.460	7.450	7.450	7.450	0
2026-08-21	7.470	7.530	7.470	7.530	7.530	0
2026-08-20	7.420	7.580	7.420	7.490	7.490	0
2026-08-19	7.330	7.410	7.320	7.410	7.410	0
2026-08-18	7.360	7.360	7.290	7.330	7.330	0
2026-08-17	7.570	7.570	7.310	7.310	7.310	0
2026-08-14	7.580	7.620	7.530	7.540	7.540	0
2026-08-13	7.690	7.690	7.640	7.640	7.640	0
2026-08-12	7.640	7.720	7.640	7.720	7.720	0
2026-08-11	7.570	7.570	7.550	7.550	7.550	0
2026-08-10	7.350	7.380	7.340	7.340	7.340	0
2026-08-07	7.330	7.380	7.310	7.370	7.370	0
2026-08-06	7.320	7.320	7.310	7.310	7.310	0
2026-08-05	7.350	7.350	7.290	7.330	7.330	0
2026-08-04	7.240	7.350	7.240	7.350	7.350	600
2026-08-03	7.320	7.360	7.250	7.250	7.250	0
2026-07-31	7.260	7.320	7.260	7.300	7.300	0
2026-07-30	7.300	7.330	7.290	7.320	7.320	0
2026-07-29	7.310	7.390	7.300	7.300	7.300	0
2026-07-28	7.420	7.430	7.310	7.310	7.310	0
2026-07-27	7.240	7.430	7.240	7.430	7.430	566

Page 1 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.