paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 5.680 | 5.800 | 5.680 | 5.700 | 5.700 | 2,876 |
| 2023-06-26 | 5.700 | 5.700 | 5.680 | 5.700 | 5.700 | 2,067 |
| 2023-06-23 | 5.820 | 5.840 | 5.820 | 5.820 | 5.820 | 400 |
| 2023-06-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2023-06-21 | 5.760 | 5.820 | 5.700 | 5.820 | 5.820 | 5,176 |
| 2023-06-20 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 8 |
| 2023-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-16 | 5.940 | 6.060 | 5.940 | 6.020 | 6.020 | 648 |
| 2023-06-15 | 6.080 | 6.080 | 6.020 | 6.020 | 6.020 | 449 |
| 2023-06-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-13 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 0 |
| 2023-06-12 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-06-09 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 4,705 |
| 2023-06-08 | 6.080 | 6.080 | 5.820 | 6.040 | 6.040 | 3,875 |
| 2023-06-07 | 5.920 | 6.080 | 5.920 | 6.080 | 6.080 | 735 |
| 2023-06-06 | 5.840 | 6.020 | 5.840 | 5.980 | 5.980 | 1,251 |
| 2023-06-05 | 6.200 | 6.200 | 5.880 | 5.960 | 5.960 | 2,137 |
| 2023-06-02 | 6.400 | 6.560 | 6.100 | 6.100 | 6.100 | 8,180 |
| 2023-06-01 | 6.200 | 6.400 | 6.200 | 6.300 | 6.300 | 3,499 |
| 2023-05-31 | 6.020 | 6.020 | 5.860 | 5.860 | 5.860 | 1,181 |
| 2023-05-30 | 5.800 | 6.020 | 5.800 | 5.920 | 5.920 | 2,342 |
| 2023-05-29 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2023-05-26 | 5.820 | 5.920 | 5.720 | 5.920 | 5.920 | 517 |
| 2023-05-25 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 0 |
| 2023-05-24 | 5.820 | 5.860 | 5.700 | 5.860 | 5.860 | 3,541 |
| 2023-05-23 | 5.780 | 5.960 | 5.620 | 5.940 | 5.940 | 4,785 |
| 2023-05-22 | 5.800 | 5.800 | 5.620 | 5.620 | 5.620 | 165 |
| 2023-05-19 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 501 |
| 2023-05-18 | 5.560 | 5.800 | 5.560 | 5.800 | 5.800 | 1,069 |
| 2023-05-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-05-16 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2023-05-15 | 5.600 | 5.600 | 5.340 | 5.460 | 5.460 | 4,008 |
| 2023-05-12 | 5.740 | 5.800 | 5.480 | 5.580 | 5.580 | 6,315 |
| 2023-05-11 | 5.060 | 5.600 | 5.060 | 5.600 | 5.600 | 14,865 |
| 2023-05-10 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 3,151 |
| 2023-05-09 | 4.710 | 5.060 | 4.670 | 5.040 | 5.040 | 10,346 |
| 2023-05-08 | 5.080 | 5.100 | 4.780 | 4.780 | 4.780 | 7,419 |
| 2023-05-05 | 5.020 | 5.340 | 4.990 | 5.280 | 5.280 | 6,389 |
| 2023-05-04 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 3,955 |
| 2023-05-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2023-05-02 | 5.360 | 5.360 | 5.180 | 5.200 | 5.200 | 189 |
| 2023-04-28 | 5.240 | 5.360 | 5.240 | 5.240 | 5.240 | 3,005 |
| 2023-04-27 | 5.180 | 5.280 | 5.180 | 5.240 | 5.240 | 2,726 |
| 2023-04-26 | 5.560 | 5.560 | 5.340 | 5.340 | 5.340 | 2,263 |
| 2023-04-25 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 2,161 |
| 2023-04-24 | 5.080 | 5.440 | 5.080 | 5.440 | 5.440 | 2,038 |
| 2023-04-21 | 5.080 | 5.320 | 5.060 | 5.200 | 5.200 | 2,494 |
| 2023-04-20 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 866 |
| 2023-04-19 | 5.360 | 5.360 | 5.260 | 5.300 | 5.300 | 931 |
| 2023-04-18 | 5.140 | 5.260 | 5.140 | 5.260 | 5.260 | 1,397 |
| 2023-04-17 | 5.100 | 5.240 | 5.100 | 5.240 | 5.240 | 1,472 |
| 2023-04-14 | 5.120 | 5.120 | 5.040 | 5.040 | 5.040 | 1,005 |
| 2023-04-13 | 5.140 | 5.140 | 5.060 | 5.080 | 5.080 | 2,000 |
| 2023-04-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 300 |
| 2023-04-11 | 5.140 | 5.240 | 5.140 | 5.240 | 5.240 | 200 |
| 2023-04-06 | 5.300 | 5.300 | 5.220 | 5.280 | 5.280 | 612 |
| 2023-04-05 | 5.200 | 5.320 | 5.200 | 5.320 | 5.320 | 789 |
| 2023-04-04 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1 |
| 2023-04-03 | 5.320 | 5.320 | 5.100 | 5.160 | 5.160 | 5,287 |
| 2023-03-31 | 5.400 | 5.400 | 5.060 | 5.200 | 5.200 | 8,052 |
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.