paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 300 |
| 2024-08-27 | 2.560 | 2.600 | 2.560 | 2.600 | 2.600 | 215 |
| 2024-08-26 | 2.560 | 2.600 | 2.560 | 2.600 | 2.600 | 1 |
| 2024-08-23 | 2.560 | 2.620 | 2.560 | 2.620 | 2.620 | 712 |
| 2024-08-22 | 2.620 | 2.740 | 2.600 | 2.700 | 2.700 | 4,949 |
| 2024-08-21 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 100 |
| 2024-08-20 | 2.740 | 2.740 | 2.580 | 2.720 | 2.720 | 229 |
| 2024-08-19 | 2.200 | 2.560 | 2.200 | 2.560 | 2.560 | 6,643 |
| 2024-08-16 | 2.500 | 2.500 | 2.080 | 2.160 | 2.160 | 12,305 |
| 2024-08-15 | 2.780 | 2.780 | 2.520 | 2.620 | 2.620 | 1,828 |
| 2024-08-14 | 2.680 | 2.680 | 2.680 | 2.680 | 2.680 | 0 |
| 2024-08-13 | 2.700 | 2.700 | 2.620 | 2.680 | 2.680 | 1,761 |
| 2024-08-12 | 2.780 | 2.780 | 2.740 | 2.760 | 2.760 | 3,152 |
| 2024-08-09 | 2.700 | 2.780 | 2.700 | 2.740 | 2.740 | 51 |
| 2024-08-08 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-08-07 | 2.780 | 2.780 | 2.740 | 2.740 | 2.740 | 150 |
| 2024-08-06 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 0 |
| 2024-08-05 | 2.700 | 2.740 | 2.700 | 2.740 | 2.740 | 931 |
| 2024-08-02 | 2.900 | 2.920 | 2.780 | 2.780 | 2.780 | 2,029 |
| 2024-08-01 | 2.880 | 2.880 | 2.780 | 2.780 | 2.780 | 90 |
| 2024-07-31 | 2.820 | 2.820 | 2.760 | 2.760 | 2.760 | 112 |
| 2024-07-30 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 403 |
| 2024-07-29 | 2.480 | 2.640 | 2.480 | 2.640 | 2.640 | 156 |
| 2024-07-26 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | 0 |
| 2024-07-25 | 2.620 | 2.620 | 2.500 | 2.560 | 2.560 | 2,591 |
| 2024-07-24 | 2.500 | 2.600 | 2.500 | 2.600 | 2.600 | 427 |
| 2024-07-23 | 2.800 | 2.800 | 2.560 | 2.620 | 2.620 | 1,965 |
| 2024-07-22 | 2.740 | 2.740 | 2.720 | 2.720 | 2.720 | 4,500 |
| 2024-07-19 | 2.680 | 3.100 | 2.680 | 2.760 | 2.760 | 16,917 |
| 2024-07-18 | 2.600 | 2.660 | 2.580 | 2.660 | 2.660 | 1,167 |
| 2024-07-17 | 2.640 | 2.640 | 2.620 | 2.620 | 2.620 | 120 |
| 2024-07-16 | 2.840 | 2.900 | 2.640 | 2.640 | 2.640 | 3,807 |
| 2024-07-15 | 3.200 | 3.200 | 2.500 | 2.880 | 2.880 | 12,096 |
| 2024-07-12 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 1,090 |
| 2024-07-11 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-07-10 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 250 |
| 2024-07-09 | 3.080 | 3.160 | 3.080 | 3.160 | 3.160 | 20 |
| 2024-07-08 | 3.420 | 3.420 | 2.840 | 3.140 | 3.140 | 9,667 |
| 2024-07-05 | 3.180 | 3.220 | 3.180 | 3.220 | 3.220 | 752 |
| 2024-07-04 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2024-07-03 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-07-02 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 393 |
| 2024-07-01 | 3.140 | 3.140 | 2.940 | 3.040 | 3.040 | 2,650 |
| 2024-06-28 | 3.300 | 3.300 | 3.220 | 3.220 | 3.220 | 1,495 |
| 2024-06-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-06-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-06-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-20 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 576 |
| 2024-06-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-06-18 | 3.460 | 3.480 | 3.420 | 3.480 | 3.480 | 1,156 |
| 2024-06-17 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 1,147 |
| 2024-06-14 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 1,000 |
| 2024-06-13 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 50 |
| 2024-06-12 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2024-06-11 | 3.420 | 3.420 | 3.400 | 3.400 | 3.400 | 623 |
| 2024-06-10 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 29 |
| 2024-06-07 | 3.640 | 3.640 | 3.460 | 3.520 | 3.520 | 81 |
| 2024-06-06 | 3.520 | 3.700 | 3.520 | 3.600 | 3.600 | 2,643 |
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.