paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2023-12-11 | 3.740 | 3.900 | 3.740 | 3.830 | 3.830 | 5,248 |
| 2023-12-08 | 3.710 | 3.710 | 3.510 | 3.600 | 3.600 | 7,637 |
| 2023-12-07 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2023-12-06 | 3.710 | 3.970 | 3.710 | 3.970 | 3.970 | 447 |
| 2023-12-05 | 3.830 | 3.970 | 3.810 | 3.970 | 3.970 | 1,754 |
| 2023-12-04 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 0 |
| 2023-12-01 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 4,207 |
| 2023-11-30 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,000 |
| 2023-11-29 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,645 |
| 2023-11-28 | 3.990 | 4.000 | 3.880 | 4.000 | 4.000 | 2,633 |
| 2023-11-27 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 319 |
| 2023-11-24 | 3.850 | 4.000 | 3.850 | 3.980 | 3.980 | 3,457 |
| 2023-11-23 | 3.760 | 3.760 | 3.540 | 3.700 | 3.700 | 10,074 |
| 2023-11-22 | 4.010 | 4.010 | 3.940 | 3.940 | 3.940 | 3,653 |
| 2023-11-21 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-11-20 | 4.100 | 4.190 | 4.020 | 4.110 | 4.110 | 3,027 |
| 2023-11-17 | 4.290 | 4.290 | 4.210 | 4.210 | 4.210 | 796 |
| 2023-11-16 | 4.270 | 4.270 | 4.220 | 4.220 | 4.220 | 500 |
| 2023-11-15 | 4.300 | 4.300 | 4.010 | 4.100 | 4.100 | 827 |
| 2023-11-14 | 4.310 | 4.310 | 4.010 | 4.100 | 4.100 | 3,611 |
| 2023-11-13 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 100 |
| 2023-11-10 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2023-11-09 | 4.320 | 4.320 | 4.300 | 4.310 | 4.310 | 2,604 |
| 2023-11-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2023-11-07 | 4.370 | 4.370 | 4.230 | 4.280 | 4.280 | 1,731 |
| 2023-11-06 | 4.010 | 4.220 | 4.010 | 4.190 | 4.190 | 101 |
| 2023-11-03 | 4.010 | 4.190 | 4.010 | 4.180 | 4.180 | 1,252 |
| 2023-11-02 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-11-01 | 4.570 | 4.570 | 4.200 | 4.280 | 4.280 | 326 |
| 2023-10-31 | 4.440 | 4.450 | 4.390 | 4.390 | 4.390 | 494 |
| 2023-10-30 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 0 |
| 2023-10-27 | 4.280 | 4.280 | 4.250 | 4.250 | 4.250 | 900 |
| 2023-10-26 | 4.460 | 4.570 | 4.020 | 4.020 | 4.020 | 14,388 |
| 2023-10-25 | 4.470 | 4.470 | 4.040 | 4.340 | 4.340 | 6,120 |
| 2023-10-24 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2023-10-23 | 4.560 | 4.560 | 4.400 | 4.490 | 4.490 | 3,606 |
| 2023-10-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,000 |
| 2023-10-19 | 4.410 | 4.490 | 4.400 | 4.490 | 4.490 | 775 |
| 2023-10-18 | 4.570 | 4.570 | 4.540 | 4.540 | 4.540 | 5,399 |
| 2023-10-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-10-16 | 4.720 | 4.720 | 4.710 | 4.710 | 4.710 | 3 |
| 2023-10-13 | 4.560 | 4.620 | 4.560 | 4.620 | 4.620 | 100 |
| 2023-10-12 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2023-10-11 | 4.770 | 4.780 | 4.510 | 4.580 | 4.580 | 4,622 |
| 2023-10-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-09 | 4.510 | 4.730 | 4.510 | 4.670 | 4.670 | 895 |
| 2023-10-06 | 4.670 | 4.670 | 4.500 | 4.630 | 4.630 | 1,517 |
| 2023-10-05 | 4.820 | 4.820 | 4.720 | 4.820 | 4.820 | 2,453 |
| 2023-10-04 | 4.500 | 4.640 | 4.500 | 4.640 | 4.640 | 2,711 |
| 2023-10-03 | 5.060 | 5.060 | 5.020 | 5.020 | 5.020 | 901 |
| 2023-10-02 | 5.120 | 5.140 | 4.910 | 4.910 | 4.910 | 4,331 |
| 2023-09-29 | 4.650 | 5.180 | 4.650 | 4.950 | 4.950 | 12,363 |
| 2023-09-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-09-27 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 97 |
| 2023-09-26 | 4.580 | 4.640 | 4.410 | 4.640 | 4.640 | 10,026 |
| 2023-09-25 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2023-09-22 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 0 |
| 2023-09-21 | 4.510 | 4.690 | 4.510 | 4.690 | 4.690 | 1,531 |
| 2023-09-20 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
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.