paragon GmbH & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.710	1.710	1.655	1.655	1.655	16
2026-07-23	1.600	1.720	1.600	1.665	1.665	4,278
2026-07-22	1.600	1.600	1.585	1.585	1.585	172
2026-07-21	1.585	1.585	1.585	1.585	1.585	35
2026-07-20	1.570	1.600	1.570	1.585	1.585	35
2026-07-17	1.600	1.670	1.600	1.620	1.620	502
2026-07-16	1.600	1.665	1.600	1.620	1.620	1,511
2026-07-15	1.700	1.700	1.650	1.650	1.650	10
2026-07-14	1.700	1.700	1.600	1.650	1.650	34
2026-07-13	1.580	1.690	1.580	1.650	1.650	6
2026-07-10	1.585	1.585	1.585	1.585	1.585	1
2026-07-09	1.690	1.690	1.610	1.610	1.610	13
2026-07-08	1.580	1.690	1.580	1.635	1.635	44
2026-07-07	1.690	1.690	1.580	1.635	1.635	10
2026-07-06	1.660	1.690	1.630	1.630	1.630	31
2026-07-03	1.580	1.580	1.580	1.580	1.580	0
2026-07-02	1.640	1.660	1.605	1.605	1.605	28
2026-07-01	1.650	1.650	1.540	1.585	1.585	303
2026-06-30	1.650	1.650	1.545	1.545	1.545	19
2026-06-29	1.570	1.645	1.570	1.585	1.585	884
2026-06-26	1.675	1.675	1.570	1.570	1.570	41
2026-06-25	1.670	1.675	1.570	1.570	1.570	19
2026-06-24	1.560	1.560	1.560	1.560	1.560	95
2026-06-23	1.580	1.580	1.570	1.570	1.570	29
2026-06-22	1.620	1.670	1.580	1.580	1.580	1,021
2026-06-19	1.620	1.680	1.620	1.630	1.630	1,064
2026-06-18	1.680	1.680	1.650	1.650	1.650	68
2026-06-17	1.700	1.700	1.640	1.690	1.690	3,206
2026-06-16	1.700	1.700	1.605	1.650	1.650	114
2026-06-15	1.680	1.680	1.640	1.640	1.640	1,370
2026-06-12	1.645	1.645	1.645	1.645	1.645	1,776
2026-06-11	1.670	1.690	1.610	1.610	1.610	1,776
2026-06-10	1.770	1.770	1.675	1.675	1.675	10
2026-06-09	1.680	1.680	1.675	1.675	1.675	367
2026-06-08	1.670	1.765	1.670	1.685	1.685	357
2026-06-05	1.675	1.770	1.675	1.770	1.770	162
2026-06-04	1.700	1.700	1.700	1.700	1.700	8
2026-06-03	1.670	1.700	1.670	1.700	1.700	8
2026-06-02	1.670	1.735	1.670	1.705	1.705	211
2026-06-01	1.750	1.750	1.710	1.710	1.710	111
2026-05-29	1.750	1.750	1.670	1.670	1.670	753
2026-05-28	1.690	1.740	1.675	1.675	1.675	414
2026-05-27	1.745	1.745	1.690	1.690	1.690	55
2026-05-26	1.775	1.780	1.715	1.715	1.715	49
2026-05-25	1.780	1.780	1.715	1.715	1.715	17
2026-05-22	1.655	1.775	1.655	1.705	1.705	347
2026-05-21	1.650	1.765	1.650	1.710	1.710	73
2026-05-20	1.655	1.775	1.655	1.655	1.655	246
2026-05-19	1.780	1.780	1.710	1.710	1.710	13
2026-05-18	1.700	1.760	1.700	1.705	1.705	3,038
2026-05-15	1.650	1.650	1.650	1.650	1.650	1,053
2026-05-14	1.700	1.700	1.650	1.650	1.650	1,053
2026-05-13	1.660	1.700	1.660	1.660	1.660	56
2026-05-12	1.705	1.750	1.700	1.725	1.725	72
2026-05-11	1.700	1.750	1.700	1.715	1.715	716
2026-05-08	1.710	1.710	1.710	1.710	1.710	712
2026-05-07	1.780	1.780	1.700	1.715	1.715	712
2026-05-06	1.770	1.780	1.700	1.740	1.740	76
2026-05-05	1.705	1.770	1.705	1.735	1.735	42
2026-05-04	1.775	1.780	1.735	1.735	1.735	1,128

← NewerPage 2 of 22 · 1,276 trading daysOlder →

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.