Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	16.360	16.360	15.660	16.140	13.213	51,997
2022-04-29	15.900	16.600	15.900	16.260	13.312	49,884
2022-04-28	15.900	16.140	15.800	16.060	13.148	60,124
2022-04-27	15.820	15.900	15.600	15.800	12.935	36,842
2022-04-26	16.020	16.100	15.720	15.720	12.870	43,773
2022-04-25	16.460	16.460	15.940	16.020	13.115	49,065
2022-04-22	17.020	17.020	16.320	16.360	13.393	38,298
2022-04-21	16.620	17.040	16.600	17.000	13.917	22,047
2022-04-20	16.520	16.680	16.480	16.600	13.590	35,050
2022-04-19	17.520	17.520	16.500	16.500	13.508	34,323
2022-04-14	17.120	17.400	17.100	17.400	14.245	29,785
2022-04-13	17.280	17.520	17.200	17.320	14.179	40,937
2022-04-12	17.020	17.400	16.900	17.180	14.065	39,164
2022-04-11	17.120	17.420	16.880	17.380	14.229	87,240
2022-04-08	16.860	16.860	16.740	16.760	13.721	20,481
2022-04-07	16.540	17.000	16.540	16.680	13.655	29,444
2022-04-06	17.220	17.480	16.840	16.840	13.786	37,412
2022-04-05	17.360	17.520	17.340	17.460	14.294	33,533
2022-04-04	17.220	17.420	17.160	17.300	14.163	20,909
2022-04-01	17.180	17.320	16.980	17.120	14.016	33,857
2022-03-31	17.880	17.880	17.040	17.060	13.967	38,151
2022-03-30	17.800	17.800	17.260	17.260	14.130	39,629
2022-03-29	17.520	17.900	17.460	17.780	14.556	38,746
2022-03-28	17.080	17.540	17.020	17.440	14.278	45,410
2022-03-25	16.820	17.020	16.480	16.940	13.868	61,356
2022-03-24	17.000	17.120	16.820	16.820	13.770	47,948
2022-03-23	18.780	18.780	17.240	17.400	14.245	56,051
2022-03-22	17.320	17.760	17.320	17.620	14.425	51,032
2022-03-21	17.880	17.960	17.100	17.300	14.163	60,566
2022-03-18	17.400	17.680	17.180	17.680	14.474	69,865
2022-03-17	16.760	17.440	16.760	17.380	14.229	37,129
2022-03-16	16.760	17.220	16.720	17.220	14.098	66,550
2022-03-15	16.960	16.960	16.500	16.560	13.557	56,820
2022-03-14	17.180	17.180	16.780	16.880	13.819	68,778
2022-03-11	16.420	17.060	16.420	16.760	13.721	153,494
2022-03-10	17.020	17.200	16.440	16.440	13.459	59,177
2022-03-09	15.820	16.960	15.740	16.960	13.885	97,487
2022-03-08	16.000	16.120	15.600	15.760	12.902	66,378
2022-03-07	16.000	16.180	15.520	15.580	12.755	157,998
2022-03-04	16.140	16.620	16.020	16.500	13.508	75,698
2022-03-03	16.980	17.080	16.440	16.440	13.459	47,911
2022-03-02	16.640	17.140	16.620	17.000	13.917	42,313
2022-03-01	17.420	17.420	17.000	17.000	13.917	50,192
2022-02-28	16.880	17.480	16.880	17.420	14.261	73,116
2022-02-25	17.940	18.120	17.660	17.940	14.687	65,227
2022-02-24	17.060	17.860	16.680	17.640	14.441	100,131
2022-02-23	17.900	18.160	17.760	17.760	14.540	32,079
2022-02-22	17.700	18.040	17.440	17.840	14.605	49,321
2022-02-21	18.220	18.300	17.920	17.980	14.720	69,363
2022-02-18	18.600	18.600	17.940	18.040	14.769	45,955
2022-02-17	18.740	18.900	18.640	18.660	15.276	27,594
2022-02-16	18.600	18.820	18.500	18.680	15.293	37,381
2022-02-15	18.600	18.600	18.220	18.440	15.096	40,129
2022-02-14	18.520	18.520	17.960	18.120	14.834	52,897
2022-02-11	18.540	18.900	18.540	18.840	15.424	24,202
2022-02-10	18.940	19.000	18.480	18.900	15.473	45,909
2022-02-09	18.640	18.920	18.640	18.700	15.309	30,133
2022-02-08	18.580	18.660	18.280	18.640	15.260	43,978
2022-02-07	18.500	18.600	18.180	18.440	15.096	60,239
2022-02-04	18.900	18.960	18.340	18.340	15.014	40,156

← NewerPage 20 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.