Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	8.410	8.890	8.160	8.290	7.250	325,342
2023-12-14	7.410	8.740	7.410	8.490	7.425	352,054
2023-12-13	7.310	7.450	7.290	7.300	6.384	103,507
2023-12-12	7.330	7.440	7.280	7.320	6.402	151,268
2023-12-11	7.340	7.340	7.140	7.270	6.358	119,984
2023-12-08	7.410	7.500	7.310	7.380	6.454	119,889
2023-12-07	7.450	7.480	7.270	7.400	6.472	159,196
2023-12-06	7.300	7.570	7.300	7.440	6.507	295,827
2023-12-05	7.000	7.430	7.000	7.360	6.437	126,437
2023-12-04	7.290	7.330	7.140	7.250	6.341	136,995
2023-12-01	7.360	7.360	6.980	7.160	6.262	122,571
2023-11-30	7.390	7.390	6.990	7.050	6.166	93,728
2023-11-29	7.180	7.400	7.170	7.230	6.323	66,918
2023-11-28	7.350	7.350	7.100	7.210	6.306	60,762
2023-11-27	7.520	7.520	7.290	7.340	6.419	72,374
2023-11-24	7.600	7.670	7.360	7.420	6.489	88,586
2023-11-23	7.500	7.650	7.420	7.600	6.647	17,611
2023-11-22	7.560	7.750	7.560	7.620	6.664	38,840
2023-11-21	7.580	7.790	7.510	7.600	6.647	64,650
2023-11-20	7.900	7.990	7.750	7.980	6.979	35,518
2023-11-17	7.960	8.080	7.810	7.850	6.865	96,604
2023-11-16	8.240	8.370	7.860	7.890	6.900	45,848
2023-11-15	8.430	8.430	8.140	8.300	7.259	87,266
2023-11-14	7.630	8.470	7.630	8.390	7.338	156,977
2023-11-13	7.980	8.150	7.820	8.000	6.997	28,257
2023-11-10	8.020	8.020	7.860	7.980	6.979	19,182
2023-11-09	7.920	8.150	7.910	8.080	7.067	23,189
2023-11-08	7.910	7.990	7.860	7.880	6.892	10,072
2023-11-07	8.000	8.050	7.870	8.000	6.997	42,894
2023-11-06	8.400	8.410	8.020	8.020	7.014	28,590
2023-11-03	7.860	8.480	7.860	8.350	7.303	79,427
2023-11-02	7.900	8.000	7.600	7.780	6.804	103,090
2023-11-01	7.590	7.850	7.580	7.850	6.865	31,273
2023-10-31	7.330	7.720	7.330	7.630	6.673	93,622
2023-10-30	7.220	7.390	7.220	7.320	6.402	35,125
2023-10-27	7.280	7.340	7.160	7.240	6.332	32,807
2023-10-26	6.870	7.170	6.870	7.090	6.201	31,757
2023-10-25	7.270	7.320	6.910	7.160	6.262	62,234
2023-10-24	7.200	7.370	7.190	7.270	6.358	30,944
2023-10-23	7.120	7.230	6.990	7.150	6.253	32,691
2023-10-20	6.980	7.280	6.880	7.140	6.244	42,030
2023-10-19	7.250	7.300	6.980	7.030	6.148	45,171
2023-10-18	7.500	7.500	7.190	7.190	6.288	35,700
2023-10-17	7.520	7.560	7.450	7.500	6.559	32,832
2023-10-16	7.690	7.690	7.400	7.490	6.551	29,870
2023-10-13	7.650	7.660	7.390	7.520	6.577	37,594
2023-10-12	7.760	7.840	7.510	7.580	6.629	42,749
2023-10-11	7.940	7.940	7.600	7.680	6.717	78,176
2023-10-10	7.730	7.990	7.730	7.990	6.988	50,225
2023-10-09	7.540	7.670	7.460	7.610	6.655	64,354
2023-10-06	7.490	7.520	7.220	7.520	6.577	51,001
2023-10-05	7.110	7.520	7.110	7.300	6.384	62,906
2023-10-04	7.240	7.360	7.180	7.260	6.349	42,259
2023-10-03	7.350	7.350	7.150	7.220	6.314	50,444
2023-10-02	7.670	7.670	7.350	7.350	6.428	34,706
2023-09-29	7.520	7.680	7.460	7.520	6.577	50,703
2023-09-28	7.300	7.410	7.260	7.400	6.472	62,117
2023-09-27	7.610	7.610	7.300	7.340	6.419	73,665
2023-09-26	7.820	7.820	7.540	7.540	6.594	38,968
2023-09-25	7.840	7.880	7.650	7.780	6.804	44,613

← NewerPage 13 of 22 · 1,279 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.