paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.100 | 4.300 | 4.100 | 4.200 | 4.200 | 2,173 |
| 2023-01-04 | 4.400 | 4.400 | 3.810 | 4.020 | 4.020 | 41,804 |
| 2023-01-03 | 4.400 | 4.510 | 4.400 | 4.510 | 4.510 | 1,013 |
| 2023-01-02 | 4.770 | 4.770 | 4.510 | 4.510 | 4.510 | 2,095 |
| 2022-12-30 | 4.230 | 4.310 | 4.230 | 4.310 | 4.310 | 916 |
| 2022-12-29 | 4.120 | 4.290 | 4.120 | 4.170 | 4.170 | 2,483 |
| 2022-12-28 | 4.050 | 4.120 | 4.000 | 4.000 | 4.000 | 4,981 |
| 2022-12-27 | 3.860 | 3.990 | 3.860 | 3.930 | 3.930 | 1,432 |
| 2022-12-23 | 4.120 | 4.120 | 3.790 | 3.810 | 3.810 | 12,196 |
| 2022-12-22 | 4.150 | 4.260 | 4.110 | 4.130 | 4.130 | 2,624 |
| 2022-12-21 | 4.130 | 4.260 | 4.130 | 4.260 | 4.260 | 462 |
| 2022-12-20 | 4.270 | 4.270 | 4.100 | 4.200 | 4.200 | 4,575 |
| 2022-12-19 | 4.550 | 4.550 | 4.310 | 4.380 | 4.380 | 927 |
| 2022-12-16 | 4.550 | 4.580 | 4.500 | 4.500 | 4.500 | 1,603 |
| 2022-12-15 | 4.780 | 4.780 | 4.540 | 4.660 | 4.660 | 4,044 |
| 2022-12-14 | 4.830 | 4.830 | 4.660 | 4.660 | 4.660 | 1,574 |
| 2022-12-13 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2022-12-12 | 4.910 | 4.920 | 4.910 | 4.920 | 4.920 | 20 |
| 2022-12-09 | 5.100 | 5.100 | 5.020 | 5.020 | 5.020 | 750 |
| 2022-12-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-12-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2022-12-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 68 |
| 2022-12-05 | 5.100 | 5.320 | 5.100 | 5.300 | 5.300 | 2,288 |
| 2022-12-02 | 6.020 | 6.200 | 5.120 | 5.200 | 5.200 | 32,274 |
| 2022-12-01 | 4.830 | 6.200 | 4.720 | 5.900 | 5.900 | 33,475 |
| 2022-11-30 | 4.640 | 4.710 | 4.640 | 4.710 | 4.710 | 186 |
| 2022-11-29 | 4.900 | 4.900 | 4.750 | 4.750 | 4.750 | 1,357 |
| 2022-11-28 | 5.420 | 5.420 | 5.000 | 5.000 | 5.000 | 7,456 |
| 2022-11-25 | 5.360 | 5.500 | 5.360 | 5.460 | 5.460 | 947 |
| 2022-11-24 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 108 |
| 2022-11-23 | 5.620 | 5.620 | 5.460 | 5.460 | 5.460 | 535 |
| 2022-11-22 | 5.360 | 5.740 | 5.340 | 5.660 | 5.660 | 3,662 |
| 2022-11-21 | 5.300 | 5.860 | 5.120 | 5.600 | 5.600 | 13,305 |
| 2022-11-18 | 5.200 | 5.460 | 5.200 | 5.400 | 5.400 | 10,692 |
| 2022-11-17 | 4.920 | 5.260 | 4.920 | 5.180 | 5.180 | 5,617 |
| 2022-11-16 | 5.120 | 5.120 | 4.800 | 4.800 | 4.800 | 1,266 |
| 2022-11-15 | 4.900 | 5.160 | 4.850 | 5.120 | 5.120 | 6,595 |
| 2022-11-14 | 4.590 | 5.080 | 4.590 | 4.880 | 4.880 | 10,055 |
| 2022-11-11 | 4.300 | 4.530 | 3.980 | 4.530 | 4.530 | 14,690 |
| 2022-11-10 | 4.500 | 4.700 | 4.320 | 4.410 | 4.410 | 7,856 |
| 2022-11-09 | 4.310 | 4.500 | 4.200 | 4.500 | 4.500 | 7,746 |
| 2022-11-08 | 4.160 | 4.300 | 4.160 | 4.250 | 4.250 | 8,884 |
| 2022-11-07 | 4.200 | 4.200 | 4.070 | 4.070 | 4.070 | 2,547 |
| 2022-11-04 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 100 |
| 2022-11-03 | 4.320 | 4.320 | 4.190 | 4.190 | 4.190 | 1,600 |
| 2022-11-02 | 4.030 | 4.230 | 4.030 | 4.230 | 4.230 | 1,641 |
| 2022-11-01 | 4.250 | 4.250 | 4.120 | 4.120 | 4.120 | 379 |
| 2022-10-31 | 4.150 | 4.150 | 4.130 | 4.140 | 4.140 | 451 |
| 2022-10-28 | 4.050 | 4.150 | 4.050 | 4.090 | 4.090 | 305 |
| 2022-10-27 | 4.000 | 4.000 | 3.850 | 3.940 | 3.940 | 3,518 |
| 2022-10-26 | 3.960 | 4.040 | 3.960 | 4.010 | 4.010 | 150 |
| 2022-10-25 | 4.050 | 4.050 | 4.010 | 4.010 | 4.010 | 489 |
| 2022-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-10-21 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 179 |
| 2022-10-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-10-19 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 50 |
| 2022-10-18 | 3.950 | 4.010 | 3.950 | 4.010 | 4.010 | 3,000 |
| 2022-10-17 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2022-10-14 | 4.060 | 4.070 | 4.060 | 4.070 | 4.070 | 800 |
| 2022-10-13 | 4.010 | 4.010 | 3.950 | 3.950 | 3.950 | 2,642 |
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.