paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 4.060 | 4.060 | 4.010 | 4.010 | 4.010 | 558 |
| 2022-07-19 | 4.110 | 4.110 | 4.090 | 4.090 | 4.090 | 513 |
| 2022-07-18 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 411 |
| 2022-07-15 | 4.080 | 4.080 | 3.840 | 3.850 | 3.850 | 743 |
| 2022-07-14 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 2,000 |
| 2022-07-13 | 4.220 | 4.220 | 4.210 | 4.210 | 4.210 | 244 |
| 2022-07-12 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 201 |
| 2022-07-11 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2022-07-08 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 750 |
| 2022-07-07 | 3.920 | 4.040 | 3.920 | 4.020 | 4.020 | 2,170 |
| 2022-07-06 | 4.090 | 4.090 | 4.010 | 4.030 | 4.030 | 3,921 |
| 2022-07-05 | 4.300 | 4.410 | 4.060 | 4.060 | 4.060 | 1,211 |
| 2022-07-04 | 4.460 | 4.460 | 4.330 | 4.330 | 4.330 | 613 |
| 2022-07-01 | 4.530 | 4.640 | 4.530 | 4.550 | 4.550 | 1,580 |
| 2022-06-30 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2022-06-29 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2022-06-28 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 44 |
| 2022-06-27 | 4.550 | 4.610 | 4.550 | 4.610 | 4.610 | 898 |
| 2022-06-24 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 500 |
| 2022-06-23 | 4.500 | 4.500 | 4.400 | 4.460 | 4.460 | 836 |
| 2022-06-22 | 4.590 | 4.590 | 4.500 | 4.500 | 4.500 | 301 |
| 2022-06-21 | 4.710 | 4.710 | 4.590 | 4.700 | 4.700 | 1,241 |
| 2022-06-20 | 4.700 | 4.790 | 4.680 | 4.790 | 4.790 | 2,360 |
| 2022-06-17 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2022-06-16 | 4.750 | 4.870 | 4.750 | 4.870 | 4.870 | 1,000 |
| 2022-06-15 | 4.800 | 4.800 | 4.630 | 4.630 | 4.630 | 2,757 |
| 2022-06-14 | 4.580 | 4.810 | 4.580 | 4.680 | 4.680 | 1,873 |
| 2022-06-13 | 4.800 | 5.100 | 4.630 | 4.630 | 4.630 | 2,762 |
| 2022-06-10 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 35 |
| 2022-06-09 | 5.280 | 5.280 | 5.240 | 5.240 | 5.240 | 251 |
| 2022-06-08 | 5.060 | 5.300 | 5.060 | 5.240 | 5.240 | 3,192 |
| 2022-06-07 | 5.000 | 5.100 | 4.980 | 5.080 | 5.080 | 2,857 |
| 2022-06-06 | 5.020 | 5.020 | 4.900 | 4.900 | 4.900 | 151 |
| 2022-06-03 | 5.000 | 5.100 | 4.900 | 5.100 | 5.100 | 451 |
| 2022-06-02 | 4.770 | 5.100 | 4.770 | 5.080 | 5.080 | 11,176 |
| 2022-06-01 | 5.080 | 5.080 | 4.980 | 5.040 | 5.040 | 48 |
| 2022-05-31 | 4.950 | 5.040 | 4.820 | 5.040 | 5.040 | 835 |
| 2022-05-30 | 4.820 | 5.020 | 4.810 | 4.900 | 4.900 | 1,336 |
| 2022-05-27 | 4.890 | 5.000 | 4.890 | 4.940 | 4.940 | 832 |
| 2022-05-26 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1 |
| 2022-05-25 | 4.900 | 4.940 | 4.820 | 4.910 | 4.910 | 320 |
| 2022-05-24 | 4.920 | 4.920 | 4.800 | 4.850 | 4.850 | 614 |
| 2022-05-23 | 4.980 | 5.060 | 4.870 | 4.870 | 4.870 | 1,085 |
| 2022-05-20 | 4.690 | 4.940 | 4.690 | 4.870 | 4.870 | 6,780 |
| 2022-05-19 | 4.820 | 4.820 | 4.580 | 4.580 | 4.580 | 3,427 |
| 2022-05-18 | 4.860 | 5.060 | 4.860 | 4.920 | 4.920 | 5,939 |
| 2022-05-17 | 5.120 | 5.200 | 5.120 | 5.140 | 5.140 | 1,000 |
| 2022-05-16 | 5.180 | 5.300 | 5.180 | 5.240 | 5.240 | 9,335 |
| 2022-05-13 | 4.680 | 5.020 | 4.680 | 5.020 | 5.020 | 2,283 |
| 2022-05-12 | 4.640 | 4.640 | 4.560 | 4.560 | 4.560 | 1,830 |
| 2022-05-11 | 4.790 | 4.800 | 4.700 | 4.760 | 4.760 | 2,574 |
| 2022-05-10 | 4.610 | 4.670 | 4.610 | 4.670 | 4.670 | 480 |
| 2022-05-09 | 4.700 | 4.700 | 4.590 | 4.590 | 4.590 | 955 |
| 2022-05-06 | 4.800 | 4.850 | 4.730 | 4.800 | 4.800 | 5,264 |
| 2022-05-05 | 4.950 | 4.950 | 4.750 | 4.750 | 4.750 | 1,730 |
| 2022-05-04 | 5.080 | 5.080 | 4.950 | 4.950 | 4.950 | 2,116 |
| 2022-05-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 581 |
| 2022-05-02 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 2,565 |
| 2022-04-29 | 5.140 | 5.140 | 5.020 | 5.020 | 5.020 | 42 |
| 2022-04-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 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.