paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 1,000 |
| 2023-03-29 | 5.480 | 5.480 | 5.420 | 5.420 | 5.420 | 1,105 |
| 2023-03-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2023-03-27 | 5.280 | 5.300 | 5.140 | 5.300 | 5.300 | 3,022 |
| 2023-03-24 | 5.100 | 5.280 | 5.100 | 5.160 | 5.160 | 1,861 |
| 2023-03-23 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 858 |
| 2023-03-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-03-21 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 1,365 |
| 2023-03-20 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 3,181 |
| 2023-03-17 | 5.500 | 5.600 | 5.380 | 5.440 | 5.440 | 2,529 |
| 2023-03-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-03-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-03-14 | 5.580 | 5.580 | 5.380 | 5.400 | 5.400 | 3,646 |
| 2023-03-13 | 5.600 | 5.600 | 5.380 | 5.480 | 5.480 | 1,824 |
| 2023-03-10 | 5.820 | 5.840 | 5.420 | 5.500 | 5.500 | 5,665 |
| 2023-03-09 | 5.840 | 5.840 | 5.700 | 5.700 | 5.700 | 1,849 |
| 2023-03-08 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 171 |
| 2023-03-07 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 8,220 |
| 2023-03-06 | 5.200 | 5.460 | 5.200 | 5.460 | 5.460 | 1,448 |
| 2023-03-03 | 4.750 | 4.990 | 4.750 | 4.920 | 4.920 | 4,471 |
| 2023-03-02 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 905 |
| 2023-03-01 | 4.760 | 4.760 | 4.530 | 4.690 | 4.690 | 165 |
| 2023-02-28 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-02-27 | 4.740 | 4.740 | 4.690 | 4.690 | 4.690 | 274 |
| 2023-02-24 | 4.680 | 4.750 | 4.680 | 4.750 | 4.750 | 1,000 |
| 2023-02-23 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 173 |
| 2023-02-22 | 4.790 | 4.790 | 4.660 | 4.780 | 4.780 | 5,925 |
| 2023-02-21 | 4.800 | 4.860 | 4.800 | 4.860 | 4.860 | 22 |
| 2023-02-20 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 0 |
| 2023-02-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 236 |
| 2023-02-16 | 4.890 | 4.920 | 4.890 | 4.920 | 4.920 | 200 |
| 2023-02-15 | 5.200 | 5.200 | 4.830 | 4.840 | 4.840 | 9,189 |
| 2023-02-14 | 5.300 | 5.460 | 5.100 | 5.100 | 5.100 | 2,869 |
| 2023-02-13 | 5.200 | 5.500 | 5.180 | 5.180 | 5.180 | 4,956 |
| 2023-02-10 | 5.260 | 5.260 | 4.990 | 5.080 | 5.080 | 2,440 |
| 2023-02-09 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 1,000 |
| 2023-02-08 | 4.940 | 5.420 | 4.940 | 5.360 | 5.360 | 2,172 |
| 2023-02-07 | 4.730 | 4.850 | 4.730 | 4.830 | 4.830 | 2,579 |
| 2023-02-06 | 4.560 | 4.970 | 4.560 | 4.820 | 4.820 | 16,641 |
| 2023-02-03 | 4.640 | 4.690 | 4.540 | 4.680 | 4.680 | 5,685 |
| 2023-02-02 | 4.870 | 4.870 | 4.760 | 4.760 | 4.760 | 1,369 |
| 2023-02-01 | 4.940 | 4.940 | 4.760 | 4.760 | 4.760 | 82 |
| 2023-01-31 | 5.100 | 5.120 | 4.820 | 4.820 | 4.820 | 2,207 |
| 2023-01-30 | 4.910 | 5.060 | 4.880 | 5.000 | 5.000 | 2,942 |
| 2023-01-27 | 4.650 | 4.840 | 4.650 | 4.790 | 4.790 | 2,300 |
| 2023-01-26 | 4.690 | 4.830 | 4.690 | 4.760 | 4.760 | 8,193 |
| 2023-01-25 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2023-01-24 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2023-01-23 | 4.520 | 4.610 | 4.520 | 4.610 | 4.610 | 6,011 |
| 2023-01-20 | 4.430 | 4.550 | 4.430 | 4.550 | 4.550 | 1,329 |
| 2023-01-19 | 4.560 | 4.670 | 4.420 | 4.540 | 4.540 | 1,947 |
| 2023-01-18 | 4.560 | 4.670 | 4.560 | 4.650 | 4.650 | 758 |
| 2023-01-17 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2023-01-16 | 4.660 | 4.660 | 4.600 | 4.600 | 4.600 | 103 |
| 2023-01-13 | 4.450 | 4.660 | 4.450 | 4.600 | 4.600 | 1,640 |
| 2023-01-12 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2023-01-11 | 4.500 | 4.830 | 4.500 | 4.550 | 4.550 | 7,435 |
| 2023-01-10 | 4.330 | 4.500 | 4.330 | 4.420 | 4.420 | 1,783 |
| 2023-01-09 | 4.500 | 4.500 | 4.270 | 4.380 | 4.380 | 2,502 |
| 2023-01-06 | 4.160 | 4.400 | 4.150 | 4.400 | 4.400 | 662 |
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.