paragon GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.746	0.746	0.614	0.614	0.614	0
2026-10-15	0.582	0.792	0.582	0.642	0.642	2,554
2026-10-14	0.602	0.602	0.566	0.576	0.576	196
2026-10-13	0.692	0.694	0.634	0.634	0.634	202
2026-10-12	0.742	0.742	0.692	0.702	0.702	1,024
2026-10-09	0.738	0.738	0.666	0.706	0.706	29,478
2026-10-08	1.130	1.130	1.130	1.130	1.130	103,982
2026-10-07	0.752	0.810	0.742	0.744	0.744	12,554
2026-10-06	0.752	0.826	0.750	0.764	0.764	812
2026-10-05	0.708	0.800	0.704	0.752	0.752	5,016
2026-10-02	0.748	0.776	0.702	0.722	0.722	3,112
2026-10-01	0.702	0.748	0.702	0.732	0.732	306
2026-09-30	0.722	0.776	0.684	0.748	0.748	642
2026-09-29	0.832	0.876	0.772	0.772	0.772	1,466
2026-09-28	0.758	1.000	0.714	0.852	0.852	12,510
2026-09-25	0.700	0.700	0.626	0.626	0.626	10,838
2026-09-24	0.748	0.780	0.626	0.646	0.646	4,526
2026-09-23	0.782	0.842	0.684	0.700	0.700	2,210
2026-09-22	0.904	0.904	0.784	0.784	0.784	886
2026-09-21	0.902	0.980	0.832	0.860	0.860	1,538
2026-09-18	1.000	1.020	0.922	0.932	0.932	2,426
2026-09-17	1.050	1.090	0.934	0.998	0.998	2,102
2026-09-16	1.105	1.190	1.015	1.015	1.015	8,198
2026-09-15	0.898	1.300	0.898	1.050	1.050	12,084
2026-09-14	1.135	1.175	0.954	1.040	1.040	4,632
2026-09-11	0.948	1.100	0.948	1.000	1.000	4,392
2026-09-10	0.654	0.654	0.600	0.600	0.600	0
2026-09-09	0.572	0.724	0.572	0.670	0.670	4,500
2026-09-08	0.656	0.664	0.536	0.564	0.564	225
2026-09-07	1.405	1.405	0.400	0.400	0.400	3,000
2026-09-04	1.540	1.540	1.420	1.475	1.475	2,180
2026-09-03	1.470	1.470	1.470	1.470	1.470	3,012
2026-09-02	1.510	1.590	1.500	1.540	1.540	3,012
2026-09-01	1.620	1.620	1.510	1.575	1.575	356
2026-08-31	1.645	1.645	1.560	1.590	1.590	2,017
2026-08-28	1.625	1.625	1.625	1.625	1.625	2
2026-08-27	1.625	1.625	1.625	1.625	1.625	2
2026-08-26	1.645	1.645	1.625	1.625	1.625	2
2026-08-25	1.730	1.730	1.620	1.625	1.625	2,022
2026-08-24	1.720	1.720	1.675	1.675	1.675	7
2026-08-21	1.620	1.730	1.620	1.675	1.675	2,601
2026-08-20	1.720	1.720	1.675	1.675	1.675	12
2026-08-19	1.675	1.675	1.675	1.675	1.675	98
2026-08-18	1.680	1.680	1.680	1.680	1.680	98
2026-08-17	1.620	1.730	1.620	1.680	1.680	98
2026-08-14	1.730	1.730	1.680	1.680	1.680	6
2026-08-13	1.620	1.730	1.620	1.680	1.680	3,617
2026-08-12	1.730	1.730	1.680	1.680	1.680	1
2026-08-11	1.680	1.680	1.680	1.680	1.680	13
2026-08-10	1.730	1.730	1.730	1.730	1.730	13
2026-08-07	1.735	1.735	1.685	1.685	1.685	27
2026-08-06	1.735	1.735	1.705	1.705	1.705	6
2026-08-05	1.620	1.735	1.620	1.680	1.680	54
2026-08-04	1.640	1.690	1.640	1.690	1.690	24
2026-08-03	1.700	1.700	1.640	1.680	1.680	370
2026-07-31	1.630	1.630	1.625	1.625	1.625	26
2026-07-30	1.620	1.690	1.620	1.660	1.660	35
2026-07-29	1.690	1.690	1.620	1.655	1.655	624
2026-07-28	1.710	1.710	1.665	1.665	1.665	106
2026-07-27	1.620	1.655	1.620	1.655	1.655	29

Page 1 of 22 · 1,276 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-05-16	0.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.