Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	8.850	9.050	8.750	8.900	7.478	169,228
2022-10-14	8.800	9.000	8.700	8.780	7.377	109,915
2022-10-13	8.610	8.810	8.380	8.600	7.226	81,381
2022-10-12	9.060	9.060	8.550	8.560	7.193	58,565
2022-10-11	9.310	9.310	8.750	8.950	7.520	44,325
2022-10-10	9.390	9.500	9.190	9.190	7.722	36,909
2022-10-07	9.630	9.630	9.320	9.320	7.831	48,464
2022-10-06	10.280	10.440	9.300	9.570	8.041	103,808
2022-10-05	10.180	10.640	10.080	10.280	8.638	39,676
2022-10-04	10.720	10.940	10.400	10.480	8.806	47,989
2022-10-03	10.500	10.800	10.340	10.800	9.075	35,341
2022-09-30	9.870	10.600	9.850	10.540	8.856	38,853
2022-09-29	10.020	10.140	9.830	9.980	8.386	47,201
2022-09-28	9.740	10.080	9.590	10.080	8.470	66,355
2022-09-27	10.360	10.360	9.800	9.820	8.251	75,431
2022-09-26	10.400	10.660	10.200	10.240	8.604	45,608
2022-09-23	10.780	10.780	10.420	10.460	8.789	38,237
2022-09-22	11.060	11.060	10.760	10.800	9.075	31,010
2022-09-21	11.200	11.260	11.080	11.180	9.394	29,694
2022-09-20	11.460	11.460	11.040	11.200	9.411	33,622
2022-09-19	11.520	11.520	11.260	11.380	9.562	25,118
2022-09-16	11.500	11.600	11.340	11.540	9.697	59,901
2022-09-15	11.860	11.860	11.420	11.540	9.697	31,384
2022-09-14	11.920	12.060	11.600	11.640	9.781	42,429
2022-09-13	12.640	12.780	12.020	12.020	10.100	46,466
2022-09-12	12.140	12.740	12.140	12.720	10.688	24,267
2022-09-09	12.160	12.500	12.160	12.260	10.301	19,608
2022-09-08	12.740	12.740	12.180	12.340	10.369	36,054
2022-09-07	12.560	12.700	12.400	12.460	10.470	41,663
2022-09-06	12.100	12.580	12.100	12.380	10.402	37,711
2022-09-05	12.440	12.620	12.200	12.380	10.402	48,648
2022-09-02	12.540	13.160	12.460	12.940	10.873	55,404
2022-09-01	12.420	12.600	12.400	12.460	10.470	36,701
2022-08-31	12.180	12.680	12.180	12.600	10.587	67,283
2022-08-30	12.160	12.400	12.040	12.320	10.352	40,374
2022-08-29	11.980	12.300	11.940	12.260	10.301	33,435
2022-08-26	12.500	12.540	12.040	12.160	10.217	25,753
2022-08-25	12.480	12.660	12.420	12.560	10.554	25,608
2022-08-24	12.120	12.600	12.020	12.500	10.503	33,871
2022-08-23	12.100	12.540	12.100	12.240	10.285	43,715
2022-08-22	12.560	12.560	12.120	12.200	10.251	30,966
2022-08-19	13.260	13.260	12.340	12.420	10.436	57,824
2022-08-18	13.080	13.200	12.840	13.160	11.058	45,053
2022-08-17	13.420	13.420	12.960	13.000	10.923	57,577
2022-08-16	13.180	13.720	12.920	13.520	11.360	112,476
2022-08-15	12.780	13.540	12.780	13.220	11.108	75,810
2022-08-12	12.240	12.680	12.140	12.680	10.654	24,095
2022-08-11	12.060	12.420	12.040	12.080	10.150	46,497
2022-08-10	11.520	12.180	11.420	12.100	10.167	86,556
2022-08-09	12.060	12.160	11.500	11.600	9.747	59,890
2022-08-08	11.820	11.960	11.640	11.900	9.999	101,603
2022-08-05	12.120	12.120	11.640	11.720	9.848	73,134
2022-08-04	12.200	12.380	11.900	12.000	10.083	72,565
2022-08-03	12.060	12.240	12.040	12.140	10.201	90,246
2022-08-02	12.400	12.400	11.920	11.960	10.049	52,004
2022-08-01	12.800	12.800	12.480	12.480	10.486	33,837
2022-07-29	12.700	12.700	12.520	12.620	10.604	35,794
2022-07-28	12.640	12.900	12.500	12.640	10.621	33,123
2022-07-27	13.060	13.080	12.680	12.760	10.722	99,316
2022-07-26	12.900	13.080	12.800	12.980	10.906	65,264

← NewerPage 18 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.