paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 4.560 | 4.600 | 4.510 | 4.600 | 4.600 | 412 |
| 2023-09-18 | 4.790 | 4.800 | 4.600 | 4.700 | 4.700 | 1,558 |
| 2023-09-15 | 5.100 | 5.100 | 4.790 | 4.850 | 4.850 | 16,398 |
| 2023-09-14 | 5.220 | 5.220 | 5.040 | 5.120 | 5.120 | 1,436 |
| 2023-09-13 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-09-12 | 5.180 | 5.360 | 5.180 | 5.360 | 5.360 | 909 |
| 2023-09-11 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2023-09-08 | 5.260 | 5.300 | 5.240 | 5.240 | 5.240 | 450 |
| 2023-09-07 | 5.040 | 5.260 | 5.040 | 5.200 | 5.200 | 875 |
| 2023-09-06 | 5.140 | 5.360 | 5.140 | 5.160 | 5.160 | 4,269 |
| 2023-09-05 | 5.140 | 5.160 | 5.100 | 5.120 | 5.120 | 1,568 |
| 2023-09-04 | 5.200 | 5.200 | 5.160 | 5.160 | 5.160 | 8,139 |
| 2023-09-01 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 3,952 |
| 2023-08-31 | 5.340 | 5.400 | 5.340 | 5.400 | 5.400 | 2,502 |
| 2023-08-30 | 5.400 | 5.440 | 5.380 | 5.380 | 5.380 | 748 |
| 2023-08-29 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2023-08-28 | 5.500 | 5.500 | 5.340 | 5.340 | 5.340 | 3,006 |
| 2023-08-25 | 5.740 | 5.740 | 5.600 | 5.600 | 5.600 | 6,006 |
| 2023-08-24 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-08-23 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2023-08-22 | 6.000 | 6.000 | 5.880 | 5.880 | 5.880 | 1,548 |
| 2023-08-21 | 5.900 | 6.000 | 5.800 | 5.940 | 5.940 | 10,337 |
| 2023-08-18 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-08-17 | 5.420 | 5.540 | 5.420 | 5.480 | 5.480 | 7,173 |
| 2023-08-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-08-15 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2023-08-14 | 5.400 | 5.400 | 5.280 | 5.300 | 5.300 | 574 |
| 2023-08-11 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-08-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-08-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2023-08-07 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2023-08-04 | 5.360 | 5.520 | 5.360 | 5.500 | 5.500 | 16 |
| 2023-08-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-08-02 | 5.700 | 5.700 | 5.540 | 5.540 | 5.540 | 1,529 |
| 2023-08-01 | 5.780 | 5.780 | 5.620 | 5.720 | 5.720 | 657 |
| 2023-07-31 | 5.620 | 5.660 | 5.620 | 5.660 | 5.660 | 900 |
| 2023-07-28 | 5.740 | 5.840 | 5.620 | 5.680 | 5.680 | 2,014 |
| 2023-07-27 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 2,229 |
| 2023-07-26 | 5.640 | 5.800 | 5.640 | 5.800 | 5.800 | 6,119 |
| 2023-07-25 | 5.640 | 5.640 | 5.480 | 5.540 | 5.540 | 2,016 |
| 2023-07-24 | 5.580 | 5.760 | 5.580 | 5.760 | 5.760 | 1,949 |
| 2023-07-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-07-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,000 |
| 2023-07-18 | 5.500 | 5.580 | 5.340 | 5.580 | 5.580 | 3,990 |
| 2023-07-17 | 5.740 | 5.740 | 5.620 | 5.620 | 5.620 | 1,554 |
| 2023-07-14 | 5.740 | 5.740 | 5.520 | 5.640 | 5.640 | 3,613 |
| 2023-07-13 | 5.900 | 5.980 | 5.860 | 5.860 | 5.860 | 900 |
| 2023-07-12 | 5.740 | 5.900 | 5.740 | 5.900 | 5.900 | 765 |
| 2023-07-11 | 5.540 | 5.640 | 5.540 | 5.640 | 5.640 | 585 |
| 2023-07-10 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 1,859 |
| 2023-07-07 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 416 |
| 2023-07-06 | 5.820 | 5.860 | 5.740 | 5.860 | 5.860 | 879 |
| 2023-07-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2023-07-04 | 5.820 | 5.940 | 5.820 | 5.940 | 5.940 | 650 |
| 2023-07-03 | 6.020 | 6.140 | 5.820 | 5.880 | 5.880 | 3,934 |
| 2023-06-30 | 5.860 | 5.900 | 5.820 | 5.900 | 5.900 | 710 |
| 2023-06-29 | 5.800 | 6.000 | 5.800 | 5.960 | 5.960 | 300 |
| 2023-06-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 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.