paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.200 | 4.430 | 4.020 | 4.080 | 4.080 | 15,825 |
| 2022-10-11 | 4.060 | 4.110 | 4.030 | 4.090 | 4.090 | 3,355 |
| 2022-10-10 | 4.150 | 4.990 | 4.120 | 4.120 | 4.120 | 23,174 |
| 2022-10-07 | 4.730 | 4.730 | 4.260 | 4.260 | 4.260 | 10,242 |
| 2022-10-06 | 4.100 | 4.700 | 4.100 | 4.660 | 4.660 | 11,741 |
| 2022-10-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 500 |
| 2022-10-04 | 3.910 | 3.970 | 3.910 | 3.970 | 3.970 | 595 |
| 2022-10-03 | 3.910 | 3.910 | 3.740 | 3.800 | 3.800 | 43 |
| 2022-09-30 | 3.850 | 3.960 | 3.740 | 3.790 | 3.790 | 2,026 |
| 2022-09-29 | 4.020 | 4.020 | 3.740 | 3.740 | 3.740 | 4,275 |
| 2022-09-28 | 4.230 | 4.230 | 4.200 | 4.200 | 4.200 | 195 |
| 2022-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2022-09-26 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1 |
| 2022-09-23 | 4.580 | 4.580 | 4.110 | 4.110 | 4.110 | 3,779 |
| 2022-09-22 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 0 |
| 2022-09-21 | 4.600 | 4.640 | 4.580 | 4.640 | 4.640 | 1,000 |
| 2022-09-20 | 4.670 | 4.690 | 4.660 | 4.690 | 4.690 | 739 |
| 2022-09-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2022-09-16 | 4.670 | 4.720 | 4.660 | 4.720 | 4.720 | 2,510 |
| 2022-09-15 | 4.670 | 4.730 | 4.670 | 4.730 | 4.730 | 70 |
| 2022-09-14 | 4.670 | 4.780 | 4.670 | 4.730 | 4.730 | 405 |
| 2022-09-13 | 4.870 | 4.870 | 4.680 | 4.730 | 4.730 | 7,104 |
| 2022-09-12 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2022-09-09 | 4.740 | 5.000 | 4.660 | 5.000 | 5.000 | 7,334 |
| 2022-09-08 | 5.400 | 5.400 | 4.800 | 4.850 | 4.850 | 9,899 |
| 2022-09-07 | 5.380 | 5.600 | 5.300 | 5.480 | 5.480 | 2,396 |
| 2022-09-06 | 4.970 | 5.400 | 4.970 | 5.400 | 5.400 | 10,565 |
| 2022-09-05 | 4.780 | 4.860 | 4.780 | 4.860 | 4.860 | 778 |
| 2022-09-02 | 4.710 | 4.710 | 4.660 | 4.660 | 4.660 | 3 |
| 2022-09-01 | 4.860 | 4.860 | 4.750 | 4.830 | 4.830 | 50 |
| 2022-08-31 | 4.840 | 4.920 | 4.740 | 4.740 | 4.740 | 1,176 |
| 2022-08-30 | 4.660 | 4.790 | 4.660 | 4.780 | 4.780 | 1,328 |
| 2022-08-29 | 4.670 | 4.780 | 4.660 | 4.780 | 4.780 | 4,990 |
| 2022-08-26 | 4.500 | 4.790 | 4.500 | 4.750 | 4.750 | 7,583 |
| 2022-08-25 | 4.500 | 4.500 | 4.280 | 4.440 | 4.440 | 13,315 |
| 2022-08-24 | 4.420 | 4.570 | 4.410 | 4.500 | 4.500 | 2,595 |
| 2022-08-23 | 4.610 | 4.610 | 4.180 | 4.510 | 4.510 | 24,009 |
| 2022-08-22 | 4.820 | 5.120 | 4.690 | 4.690 | 4.690 | 23,691 |
| 2022-08-19 | 4.000 | 4.800 | 4.000 | 4.680 | 4.680 | 13,362 |
| 2022-08-18 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2022-08-17 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 5,000 |
| 2022-08-16 | 3.960 | 4.000 | 3.940 | 3.940 | 3.940 | 3,332 |
| 2022-08-15 | 4.000 | 4.000 | 3.890 | 3.930 | 3.930 | 1,365 |
| 2022-08-12 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 905 |
| 2022-08-11 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 5,700 |
| 2022-08-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2022-08-09 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 150 |
| 2022-08-08 | 3.840 | 3.930 | 3.810 | 3.930 | 3.930 | 2,480 |
| 2022-08-05 | 3.960 | 4.000 | 3.950 | 3.950 | 3.950 | 2,514 |
| 2022-08-04 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 0 |
| 2022-08-03 | 3.990 | 4.060 | 3.990 | 4.060 | 4.060 | 5,563 |
| 2022-08-02 | 3.880 | 3.910 | 3.880 | 3.910 | 3.910 | 368 |
| 2022-08-01 | 4.000 | 4.000 | 3.930 | 3.960 | 3.960 | 63 |
| 2022-07-29 | 3.890 | 4.000 | 3.890 | 3.890 | 3.890 | 1,636 |
| 2022-07-28 | 3.990 | 3.990 | 3.970 | 3.970 | 3.970 | 400 |
| 2022-07-27 | 3.900 | 3.990 | 3.900 | 3.950 | 3.950 | 1,500 |
| 2022-07-26 | 3.930 | 3.970 | 3.920 | 3.970 | 3.970 | 467 |
| 2022-07-25 | 4.050 | 4.050 | 3.960 | 4.040 | 4.040 | 3,532 |
| 2022-07-22 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2022-07-21 | 4.070 | 4.070 | 4.010 | 4.010 | 4.010 | 1,700 |
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.