Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	8.140	8.140	7.710	7.840	6.857	66,357
2023-09-21	7.980	8.150	7.870	7.960	6.962	44,141
2023-09-20	7.930	8.160	7.930	8.160	7.136	36,190
2023-09-19	8.060	8.070	7.860	8.000	6.997	42,831
2023-09-18	8.140	8.230	7.950	8.020	7.014	42,207
2023-09-15	8.110	8.310	8.110	8.160	7.136	65,001
2023-09-14	8.240	8.310	8.090	8.270	7.233	42,266
2023-09-13	8.240	8.380	8.210	8.330	7.285	34,047
2023-09-12	8.260	8.310	8.090	8.180	7.154	36,301
2023-09-11	8.000	8.420	8.000	8.290	7.250	80,902
2023-09-08	8.010	8.180	7.960	8.120	7.102	70,034
2023-09-07	8.130	8.140	7.920	7.990	6.988	83,774
2023-09-06	8.210	8.210	8.090	8.150	7.128	63,839
2023-09-05	8.390	8.420	8.250	8.300	7.259	89,629
2023-09-04	8.570	8.570	8.350	8.450	7.390	53,612
2023-09-01	8.820	8.820	8.500	8.500	7.434	90,577
2023-08-31	8.400	8.920	8.400	8.820	7.714	83,514
2023-08-30	8.600	8.600	8.150	8.380	7.329	106,139
2023-08-29	8.320	8.710	8.200	8.530	7.460	89,717
2023-08-28	8.480	8.480	8.290	8.330	7.285	35,325
2023-08-25	8.330	8.350	8.220	8.330	7.285	38,289
2023-08-24	8.410	8.420	8.160	8.250	7.215	71,722
2023-08-23	8.100	8.410	8.100	8.340	7.294	138,478
2023-08-22	8.210	8.380	8.120	8.230	7.198	97,586
2023-08-21	8.560	8.560	8.240	8.310	7.268	45,841
2023-08-18	8.650	8.860	8.480	8.560	7.486	57,351
2023-08-17	9.200	9.200	8.590	8.670	7.583	94,664
2023-08-16	8.670	9.280	8.570	9.000	7.871	102,870
2023-08-15	9.180	9.180	8.730	8.730	7.635	63,739
2023-08-14	8.800	9.130	8.800	9.080	7.941	61,918
2023-08-11	9.560	9.560	9.070	9.070	7.932	31,766
2023-08-10	9.140	9.400	9.140	9.220	8.064	41,456
2023-08-09	8.880	9.310	8.880	9.180	8.029	42,602
2023-08-08	8.960	9.110	8.890	8.980	7.854	22,686
2023-08-07	9.130	9.180	8.960	9.050	7.915	66,363
2023-08-04	9.280	9.280	9.030	9.200	8.046	41,144
2023-08-03	9.360	9.360	9.120	9.140	7.994	48,755
2023-08-02	9.080	9.570	9.050	9.510	8.317	81,263
2023-08-01	9.270	9.350	9.110	9.180	8.029	66,766
2023-07-31	9.340	9.460	9.240	9.300	8.134	95,805
2023-07-28	10.220	10.220	9.110	9.300	8.134	271,328
2023-07-27	10.960	11.020	10.660	10.700	9.358	8,574
2023-07-26	10.960	11.120	10.800	10.900	9.533	19,108
2023-07-25	11.020	11.100	10.960	11.000	9.620	11,162
2023-07-24	11.180	11.640	11.020	11.120	9.725	31,649
2023-07-21	11.100	11.200	11.000	11.100	9.708	33,246
2023-07-20	10.900	11.140	10.800	11.100	9.708	65,529
2023-07-19	10.560	10.780	10.520	10.760	9.410	47,937
2023-07-18	10.040	10.500	9.910	10.440	9.131	55,255
2023-07-17	10.140	10.260	9.930	9.980	8.728	57,837
2023-07-14	10.400	10.400	10.080	10.260	8.973	99,184
2023-07-13	10.780	10.780	10.280	10.400	9.096	83,952
2023-07-12	11.260	11.260	10.620	10.780	9.428	57,090
2023-07-11	10.980	11.220	10.980	11.060	9.673	120,656
2023-07-10	11.300	11.520	10.920	10.980	9.603	85,306
2023-07-07	10.920	11.400	10.920	11.380	9.953	81,573
2023-07-06	11.040	11.540	10.960	11.000	9.620	189,899
2023-07-05	11.280	11.480	11.020	11.440	10.005	96,455
2023-07-04	10.780	11.340	10.780	11.340	9.918	47,101
2023-07-03	11.160	11.200	10.920	11.140	9.743	71,566

← NewerPage 14 of 22 · 1,275 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.