Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	9.770	9.770	9.490	9.520	7.999	19,065
2023-04-03	9.730	9.740	9.560	9.600	8.066	20,736
2023-03-31	9.520	9.690	9.440	9.600	8.066	29,005
2023-03-30	9.440	9.620	9.440	9.610	8.075	28,971
2023-03-29	9.230	9.410	9.170	9.350	7.856	27,142
2023-03-28	9.430	9.430	9.210	9.330	7.840	25,007
2023-03-27	9.370	9.590	9.340	9.500	7.982	25,589
2023-03-24	9.450	9.480	9.000	9.290	7.806	70,829
2023-03-23	9.610	9.830	9.480	9.530	8.008	52,139
2023-03-22	9.960	9.960	9.650	9.720	8.167	46,161
2023-03-21	10.360	10.360	10.020	10.020	8.419	30,688
2023-03-20	10.220	10.400	9.920	10.340	8.688	37,969
2023-03-17	10.520	10.560	10.100	10.180	8.554	99,538
2023-03-16	10.880	11.020	10.440	10.460	8.789	52,722
2023-03-15	10.900	11.020	10.600	10.880	9.142	53,335
2023-03-14	10.700	11.100	10.700	10.860	9.125	44,393
2023-03-13	10.580	10.840	10.380	10.740	9.024	44,901
2023-03-10	10.740	10.760	10.460	10.720	9.008	38,487
2023-03-09	10.900	10.900	10.580	10.760	9.041	49,773
2023-03-08	10.700	10.860	10.680	10.840	9.108	12,128
2023-03-07	10.820	11.040	10.760	10.800	9.075	27,045
2023-03-06	11.000	11.100	10.800	11.020	9.260	14,717
2023-03-03	10.880	10.880	10.700	10.820	9.092	41,843
2023-03-02	10.780	11.020	10.680	10.820	9.092	45,213
2023-03-01	11.940	11.940	10.580	10.820	9.092	47,917
2023-02-28	10.840	11.200	10.840	11.000	9.243	63,708
2023-02-27	10.960	11.060	10.900	11.000	9.243	34,434
2023-02-24	10.940	11.120	10.760	10.840	9.108	134,689
2023-02-23	10.880	11.140	10.880	10.920	9.176	56,624
2023-02-22	11.020	11.100	10.720	10.820	9.092	98,675
2023-02-21	11.200	11.520	11.060	11.160	9.377	53,402
2023-02-20	11.160	11.400	11.160	11.240	9.444	34,478
2023-02-17	10.500	11.500	10.500	11.160	9.377	55,529
2023-02-16	11.640	11.700	10.720	11.220	9.428	70,691
2023-02-15	11.900	11.920	11.480	11.500	9.663	44,039
2023-02-14	11.720	11.880	11.620	11.740	9.865	49,746
2023-02-13	12.180	12.180	11.800	11.860	9.965	69,495
2023-02-10	12.600	12.600	12.040	12.040	10.117	58,049
2023-02-09	12.080	12.240	11.660	12.120	10.184	45,392
2023-02-08	11.900	12.260	11.900	11.960	10.049	46,369
2023-02-07	11.980	11.980	11.560	11.800	9.915	46,428
2023-02-06	12.220	12.220	11.740	11.920	10.016	48,944
2023-02-03	12.440	12.620	12.260	12.380	10.402	56,093
2023-02-02	11.500	12.440	11.460	12.340	10.369	79,911
2023-02-01	11.520	11.660	11.420	11.540	9.697	54,930
2023-01-31	11.420	11.480	11.180	11.360	9.545	49,049
2023-01-30	11.740	11.740	11.420	11.440	9.612	32,480
2023-01-27	11.740	11.880	11.640	11.760	9.881	32,872
2023-01-26	11.800	11.800	11.520	11.580	9.730	35,497
2023-01-25	11.720	11.720	11.440	11.620	9.764	35,309
2023-01-24	11.900	11.980	11.580	11.700	9.831	68,770
2023-01-23	11.400	11.820	11.360	11.780	9.898	65,436
2023-01-20	11.120	11.440	11.100	11.440	9.612	55,541
2023-01-19	11.160	11.300	10.900	10.960	9.209	67,265
2023-01-18	11.000	11.480	11.000	11.220	9.428	63,126
2023-01-17	11.440	11.760	11.320	11.580	9.730	110,084
2023-01-16	10.920	11.640	10.900	11.520	9.680	103,720
2023-01-13	10.740	11.180	10.500	10.860	9.125	175,289
2023-01-12	10.640	10.740	10.380	10.520	8.839	74,178
2023-01-11	10.300	10.580	10.200	10.480	8.806	70,884

← NewerPage 16 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.