paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 3.500 | 3.500 | 3.460 | 3.460 | 3.460 | 53 |
| 2024-06-04 | 3.360 | 3.400 | 3.280 | 3.400 | 3.400 | 226 |
| 2024-06-03 | 3.800 | 3.800 | 3.440 | 3.520 | 3.520 | 1,883 |
| 2024-05-31 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-05-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-05-29 | 3.300 | 3.500 | 3.300 | 3.460 | 3.460 | 656 |
| 2024-05-28 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 2,260 |
| 2024-05-27 | 2.920 | 3.360 | 2.920 | 3.360 | 3.360 | 3,218 |
| 2024-05-24 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 6 |
| 2024-05-23 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-05-22 | 3.580 | 3.680 | 3.340 | 3.340 | 3.340 | 4,190 |
| 2024-05-21 | 3.620 | 3.620 | 3.480 | 3.580 | 3.580 | 4,313 |
| 2024-05-20 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 100 |
| 2024-05-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-05-16 | 3.560 | 3.700 | 3.540 | 3.560 | 3.560 | 3,019 |
| 2024-05-15 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 1,440 |
| 2024-05-14 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 1,187 |
| 2024-05-13 | 3.720 | 3.720 | 3.600 | 3.600 | 3.600 | 5,328 |
| 2024-05-10 | 3.680 | 3.680 | 3.660 | 3.680 | 3.680 | 3,948 |
| 2024-05-09 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-05-08 | 3.940 | 3.960 | 3.700 | 3.760 | 3.760 | 1,551 |
| 2024-05-07 | 3.860 | 3.960 | 3.860 | 3.900 | 3.900 | 2,224 |
| 2024-05-06 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 827 |
| 2024-05-03 | 4.060 | 4.060 | 3.620 | 3.620 | 3.620 | 11,809 |
| 2024-05-02 | 4.240 | 4.280 | 4.140 | 4.200 | 4.200 | 4,038 |
| 2024-04-30 | 4.020 | 4.080 | 3.920 | 3.980 | 3.980 | 3,724 |
| 2024-04-29 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 0 |
| 2024-04-26 | 4.320 | 4.320 | 3.980 | 4.000 | 4.000 | 6,603 |
| 2024-04-25 | 4.100 | 4.100 | 3.820 | 4.080 | 4.080 | 3,938 |
| 2024-04-24 | 4.100 | 4.380 | 3.860 | 3.860 | 3.860 | 8,951 |
| 2024-04-23 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2024-04-22 | 4.100 | 4.100 | 4.020 | 4.020 | 4.020 | 201 |
| 2024-04-19 | 4.100 | 4.180 | 4.000 | 4.040 | 4.040 | 6,359 |
| 2024-04-18 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 872 |
| 2024-04-17 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2024-04-16 | 3.980 | 4.080 | 3.980 | 4.080 | 4.080 | 2,033 |
| 2024-04-15 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 978 |
| 2024-04-12 | 4.200 | 4.220 | 3.960 | 4.000 | 4.000 | 3,690 |
| 2024-04-11 | 4.240 | 4.360 | 4.200 | 4.240 | 4.240 | 12,433 |
| 2024-04-10 | 4.100 | 4.320 | 3.980 | 4.080 | 4.080 | 6,172 |
| 2024-04-09 | 3.640 | 4.020 | 3.640 | 3.920 | 3.920 | 7,810 |
| 2024-04-08 | 3.560 | 3.580 | 3.520 | 3.520 | 3.520 | 1,024 |
| 2024-04-05 | 3.140 | 3.300 | 3.140 | 3.280 | 3.280 | 511 |
| 2024-04-04 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 6,812 |
| 2024-04-03 | 3.020 | 3.080 | 3.020 | 3.080 | 3.080 | 1,000 |
| 2024-04-02 | 3.200 | 3.200 | 2.920 | 3.080 | 3.080 | 6,113 |
| 2024-03-28 | 3.260 | 3.290 | 3.260 | 3.290 | 3.290 | 1,654 |
| 2024-03-27 | 3.850 | 3.850 | 3.340 | 3.340 | 3.340 | 12,562 |
| 2024-03-26 | 3.880 | 3.900 | 3.650 | 3.900 | 3.900 | 4,958 |
| 2024-03-25 | 4.000 | 4.000 | 3.800 | 3.980 | 3.980 | 7,920 |
| 2024-03-22 | 3.820 | 3.930 | 3.810 | 3.890 | 3.890 | 2,415 |
| 2024-03-21 | 3.970 | 3.970 | 3.840 | 3.930 | 3.930 | 5,566 |
| 2024-03-20 | 4.100 | 4.150 | 3.990 | 3.990 | 3.990 | 2,228 |
| 2024-03-19 | 4.000 | 4.200 | 3.970 | 4.140 | 4.140 | 8,855 |
| 2024-03-18 | 4.200 | 4.390 | 3.940 | 3.940 | 3.940 | 6,628 |
| 2024-03-15 | 3.980 | 4.190 | 3.980 | 4.080 | 4.080 | 8,710 |
| 2024-03-14 | 3.730 | 3.990 | 3.720 | 3.960 | 3.960 | 19,154 |
| 2024-03-13 | 2.700 | 3.480 | 2.690 | 3.480 | 3.480 | 15,436 |
| 2024-03-12 | 2.200 | 2.630 | 2.200 | 2.630 | 2.630 | 17,778 |
| 2024-03-11 | 2.200 | 2.250 | 2.150 | 2.250 | 2.250 | 7,004 |
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.