Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	10.380	11.000	10.380	10.900	9.533	158,331
2023-06-29	10.300	10.480	10.160	10.380	9.078	63,645
2023-06-28	10.000	10.360	10.000	10.300	9.008	65,046
2023-06-27	9.860	10.120	9.500	10.060	8.798	100,681
2023-06-26	9.510	9.760	9.290	9.450	8.265	60,936
2023-06-23	9.510	9.810	9.510	9.550	8.352	65,530
2023-06-22	9.810	9.950	9.500	9.550	8.352	87,173
2023-06-21	9.890	10.120	9.720	9.940	8.693	73,042
2023-06-20	9.800	10.100	9.720	9.800	8.571	119,846
2023-06-19	9.810	9.810	9.590	9.760	8.536	38,570
2023-06-16	9.250	9.710	9.250	9.650	8.440	78,967
2023-06-15	9.680	9.720	9.370	9.370	8.195	23,487
2023-06-14	9.490	9.640	9.420	9.580	8.378	41,344
2023-06-13	9.150	9.440	9.140	9.400	8.221	49,822
2023-06-12	9.550	9.550	9.150	9.190	8.037	86,298
2023-06-09	9.400	9.500	9.240	9.440	8.256	31,803
2023-06-08	9.160	9.610	9.160	9.450	8.265	98,504
2023-06-07	9.610	9.610	9.220	9.300	8.134	57,646
2023-06-06	9.600	9.620	9.430	9.550	8.352	54,478
2023-06-05	9.370	9.600	9.350	9.580	8.378	138,679
2023-06-02	8.830	9.340	8.830	9.340	8.168	82,912
2023-06-01	8.400	9.010	8.250	8.790	7.687	125,076
2023-05-31	8.370	8.370	8.120	8.270	7.233	152,434
2023-05-30	8.250	8.490	8.230	8.350	7.303	117,841
2023-05-29	8.110	8.260	8.070	8.160	7.136	32,155
2023-05-26	8.180	8.200	7.800	8.180	7.154	123,061
2023-05-25	8.660	8.660	8.410	8.410	7.067	70,198
2023-05-24	8.510	8.710	8.510	8.650	7.268	59,841
2023-05-23	8.590	8.950	8.370	8.710	7.319	197,509
2023-05-22	8.990	8.990	8.550	8.750	7.352	113,881
2023-05-19	8.590	8.640	8.210	8.580	7.209	103,202
2023-05-18	8.800	8.800	8.530	8.550	7.184	76,746
2023-05-17	9.040	9.040	8.700	8.780	7.377	78,734
2023-05-16	9.330	9.390	9.020	9.060	7.613	72,326
2023-05-15	9.150	9.310	9.050	9.170	7.705	58,700
2023-05-12	9.390	9.450	9.040	9.140	7.680	50,869
2023-05-11	9.020	9.380	9.000	9.340	7.848	63,687
2023-05-10	9.100	9.130	8.970	9.000	7.562	25,267
2023-05-09	9.120	9.130	8.950	9.060	7.613	47,391
2023-05-08	9.330	9.330	9.050	9.170	7.705	52,132
2023-05-05	9.060	9.200	8.810	9.140	7.680	65,768
2023-05-04	9.080	9.130	8.950	9.050	7.604	35,364
2023-05-03	9.600	9.600	9.080	9.110	7.655	24,026
2023-05-02	9.850	10.020	9.400	9.500	7.982	37,524
2023-04-28	9.500	9.770	9.440	9.740	8.184	28,102
2023-04-27	9.450	9.460	9.290	9.450	7.940	11,032
2023-04-26	9.200	9.490	9.120	9.360	7.865	16,318
2023-04-25	8.910	9.220	8.880	9.180	7.714	42,880
2023-04-24	9.490	9.490	9.030	9.030	7.587	23,988
2023-04-21	9.190	9.340	9.060	9.340	7.848	30,458
2023-04-20	9.190	9.240	8.950	9.210	7.739	57,703
2023-04-19	9.150	9.150	8.980	9.130	7.672	57,963
2023-04-18	9.110	9.300	9.110	9.210	7.739	40,049
2023-04-17	9.540	9.560	9.290	9.400	7.898	52,250
2023-04-14	9.250	9.540	9.250	9.480	7.966	146,820
2023-04-13	9.110	9.230	9.060	9.210	7.739	35,192
2023-04-12	9.260	9.400	9.180	9.200	7.730	36,975
2023-04-11	9.190	9.350	9.190	9.230	7.756	24,897
2023-04-06	9.100	9.380	9.100	9.270	7.789	35,204
2023-04-05	9.520	9.520	9.260	9.320	7.831	24,383

← NewerPage 15 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.