paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2024-03-07 | 2.200 | 2.270 | 2.200 | 2.270 | 2.270 | 1,605 |
| 2024-03-06 | 2.200 | 2.290 | 2.200 | 2.250 | 2.250 | 3,275 |
| 2024-03-05 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 620 |
| 2024-03-04 | 2.200 | 2.340 | 2.200 | 2.210 | 2.210 | 9,854 |
| 2024-03-01 | 2.380 | 2.450 | 2.280 | 2.300 | 2.300 | 10,214 |
| 2024-02-29 | 2.300 | 2.360 | 2.300 | 2.340 | 2.340 | 281 |
| 2024-02-28 | 2.400 | 2.410 | 2.300 | 2.340 | 2.340 | 1,052 |
| 2024-02-27 | 2.500 | 2.500 | 2.300 | 2.360 | 2.360 | 18,482 |
| 2024-02-26 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 0 |
| 2024-02-23 | 2.650 | 2.650 | 2.520 | 2.580 | 2.580 | 900 |
| 2024-02-22 | 2.500 | 2.510 | 2.500 | 2.500 | 2.500 | 3,017 |
| 2024-02-21 | 2.530 | 2.560 | 2.530 | 2.560 | 2.560 | 716 |
| 2024-02-20 | 2.610 | 2.700 | 2.610 | 2.700 | 2.700 | 673 |
| 2024-02-19 | 2.680 | 2.680 | 2.640 | 2.640 | 2.640 | 200 |
| 2024-02-16 | 2.650 | 2.650 | 2.590 | 2.630 | 2.630 | 4,300 |
| 2024-02-15 | 2.600 | 2.700 | 2.590 | 2.670 | 2.670 | 5,565 |
| 2024-02-14 | 2.610 | 2.700 | 2.610 | 2.690 | 2.690 | 3,602 |
| 2024-02-13 | 2.630 | 2.690 | 2.620 | 2.690 | 2.690 | 1,111 |
| 2024-02-12 | 2.850 | 2.910 | 2.740 | 2.740 | 2.740 | 3,056 |
| 2024-02-09 | 2.880 | 2.950 | 2.800 | 2.800 | 2.800 | 5,878 |
| 2024-02-08 | 2.740 | 2.980 | 2.740 | 2.870 | 2.870 | 8,354 |
| 2024-02-07 | 2.650 | 2.740 | 2.650 | 2.740 | 2.740 | 924 |
| 2024-02-06 | 2.780 | 2.780 | 2.580 | 2.750 | 2.750 | 11,721 |
| 2024-02-05 | 2.890 | 2.890 | 2.860 | 2.860 | 2.860 | 200 |
| 2024-02-02 | 3.100 | 3.230 | 2.850 | 2.930 | 2.930 | 33,436 |
| 2024-02-01 | 3.500 | 3.500 | 3.300 | 3.350 | 3.350 | 132 |
| 2024-01-31 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2024-01-30 | 3.200 | 3.270 | 3.120 | 3.270 | 3.270 | 5,982 |
| 2024-01-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-01-26 | 3.250 | 3.250 | 3.130 | 3.220 | 3.220 | 3,684 |
| 2024-01-25 | 3.130 | 3.390 | 3.130 | 3.390 | 3.390 | 1,182 |
| 2024-01-24 | 2.800 | 3.150 | 2.800 | 3.110 | 3.110 | 2,666 |
| 2024-01-23 | 3.350 | 3.350 | 3.140 | 3.140 | 3.140 | 2,119 |
| 2024-01-22 | 3.230 | 3.370 | 3.210 | 3.250 | 3.250 | 3,300 |
| 2024-01-19 | 3.380 | 3.380 | 3.040 | 3.230 | 3.230 | 4,739 |
| 2024-01-18 | 3.480 | 3.540 | 3.060 | 3.220 | 3.220 | 11,459 |
| 2024-01-17 | 3.500 | 3.570 | 3.500 | 3.570 | 3.570 | 1,055 |
| 2024-01-16 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 500 |
| 2024-01-15 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2024-01-12 | 3.590 | 3.660 | 3.590 | 3.660 | 3.660 | 200 |
| 2024-01-11 | 3.830 | 3.830 | 3.670 | 3.690 | 3.690 | 530 |
| 2024-01-10 | 3.700 | 3.700 | 3.590 | 3.690 | 3.690 | 1,064 |
| 2024-01-09 | 3.820 | 3.820 | 3.700 | 3.720 | 3.720 | 26 |
| 2024-01-08 | 3.950 | 3.950 | 3.670 | 3.720 | 3.720 | 2,278 |
| 2024-01-05 | 3.610 | 3.900 | 3.610 | 3.800 | 3.800 | 1,972 |
| 2024-01-04 | 3.900 | 3.900 | 3.790 | 3.850 | 3.850 | 1,000 |
| 2024-01-03 | 3.690 | 3.770 | 3.690 | 3.770 | 3.770 | 1,731 |
| 2024-01-02 | 4.000 | 4.000 | 3.580 | 3.580 | 3.580 | 8,827 |
| 2023-12-29 | 3.880 | 3.880 | 3.760 | 3.840 | 3.840 | 2,027 |
| 2023-12-28 | 3.720 | 3.750 | 3.670 | 3.750 | 3.750 | 1,000 |
| 2023-12-27 | 3.650 | 3.790 | 3.650 | 3.740 | 3.740 | 1,199 |
| 2023-12-22 | 4.000 | 4.000 | 3.770 | 3.770 | 3.770 | 8,694 |
| 2023-12-21 | 3.880 | 3.940 | 3.880 | 3.940 | 3.940 | 70 |
| 2023-12-20 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 1,817 |
| 2023-12-19 | 3.880 | 4.000 | 3.880 | 3.980 | 3.980 | 8,471 |
| 2023-12-18 | 3.800 | 3.880 | 3.800 | 3.860 | 3.860 | 1,444 |
| 2023-12-15 | 3.760 | 3.800 | 3.630 | 3.730 | 3.730 | 880 |
| 2023-12-14 | 3.700 | 3.700 | 3.670 | 3.670 | 3.670 | 1,198 |
| 2023-12-13 | 3.680 | 3.760 | 3.630 | 3.760 | 3.760 | 505 |
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.