Patrizia AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.540	7.670	7.360	7.630	7.278	141,538
2025-08-12	7.500	7.590	7.440	7.440	7.097	44,333
2025-08-11	7.440	7.660	7.440	7.560	7.211	55,588
2025-08-08	7.550	7.690	7.520	7.520	7.173	34,824
2025-08-07	7.520	7.600	7.460	7.550	7.202	67,317
2025-08-06	7.550	7.610	7.430	7.500	7.154	43,042
2025-08-05	7.470	7.640	7.090	7.530	7.183	181,404
2025-08-04	7.530	7.690	7.420	7.470	7.125	42,574
2025-08-01	7.800	7.800	7.510	7.550	7.202	68,580
2025-07-31	7.820	7.860	7.770	7.850	7.488	24,207
2025-07-30	7.900	7.940	7.760	7.850	7.488	35,493
2025-07-29	7.910	7.910	7.800	7.900	7.535	13,257
2025-07-28	7.990	7.990	7.880	7.880	7.516	13,780
2025-07-25	7.960	7.960	7.870	7.890	7.526	11,782
2025-07-24	8.020	8.040	7.960	7.980	7.612	15,418
2025-07-23	8.190	8.190	7.940	7.980	7.612	20,178
2025-07-22	8.080	8.080	7.920	7.960	7.593	17,521
2025-07-21	7.890	8.090	7.890	8.090	7.717	31,452
2025-07-18	7.910	7.930	7.800	7.900	7.535	48,120
2025-07-17	8.040	8.040	7.870	7.910	7.545	49,104
2025-07-16	7.940	8.020	7.910	7.960	7.593	20,409
2025-07-15	8.080	8.110	7.970	7.990	7.621	42,458
2025-07-14	8.010	8.090	7.980	8.090	7.717	24,477
2025-07-11	8.210	8.250	8.040	8.120	7.745	32,034
2025-07-10	8.350	8.360	8.210	8.250	7.869	80,249
2025-07-09	8.210	8.410	8.210	8.370	7.984	98,415
2025-07-08	8.130	8.240	8.130	8.220	7.841	28,461
2025-07-07	8.080	8.260	8.080	8.240	7.860	44,750
2025-07-04	8.380	8.380	8.020	8.080	7.707	28,964
2025-07-03	8.010	8.330	8.010	8.300	7.917	51,122
2025-07-02	8.170	8.180	7.950	7.950	7.583	26,176
2025-07-01	8.230	8.270	8.100	8.200	7.822	33,350
2025-06-30	8.260	8.350	8.180	8.210	7.831	44,688
2025-06-27	8.370	8.370	8.250	8.260	7.879	21,246
2025-06-26	8.370	8.400	8.330	8.360	7.974	43,323
2025-06-25	8.240	8.410	8.240	8.380	7.993	54,059
2025-06-24	8.560	8.560	8.240	8.320	7.936	64,510
2025-06-23	8.290	8.430	8.290	8.370	7.984	23,765
2025-06-20	8.400	8.500	8.370	8.440	8.051	131,375
2025-06-19	8.460	8.460	8.340	8.360	7.974	38,741
2025-06-18	8.280	8.430	8.280	8.360	7.974	114,843
2025-06-17	8.160	8.330	8.160	8.270	7.888	66,563
2025-06-16	8.000	8.280	7.970	8.250	7.869	71,143
2025-06-13	7.640	8.010	7.640	8.000	7.631	114,145
2025-06-12	8.030	8.030	7.700	7.700	7.345	40,117
2025-06-11	8.190	8.290	8.110	8.110	7.736	43,815
2025-06-10	8.240	8.240	8.090	8.210	7.831	35,888
2025-06-09	8.190	8.290	8.150	8.180	7.803	19,898
2025-06-06	7.830	8.220	7.790	8.120	7.745	146,988
2025-06-05	7.950	7.980	7.750	7.810	7.450	69,221
2025-06-04	8.150	8.220	8.070	8.220	7.507	55,402
2025-06-03	8.280	8.280	8.090	8.090	7.388	55,827
2025-06-02	8.270	8.320	8.140	8.260	7.543	23,776
2025-05-30	8.250	8.330	8.190	8.220	7.507	103,337
2025-05-29	8.180	8.220	8.090	8.200	7.489	34,620
2025-05-28	8.150	8.200	8.110	8.110	7.406	31,555
2025-05-27	8.030	8.200	8.030	8.200	7.489	53,728
2025-05-26	8.120	8.170	8.060	8.170	7.461	15,917
2025-05-23	7.860	8.110	7.860	8.080	7.379	102,316
2025-05-22	7.900	8.020	7.890	7.890	7.205	109,503

← NewerPage 6 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.