paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 40 |
| 2022-04-26 | 5.140 | 5.260 | 5.140 | 5.260 | 5.260 | 960 |
| 2022-04-25 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 3,171 |
| 2022-04-22 | 5.040 | 5.100 | 5.040 | 5.100 | 5.100 | 3 |
| 2022-04-21 | 5.100 | 5.160 | 5.020 | 5.020 | 5.020 | 1,403 |
| 2022-04-20 | 5.200 | 5.200 | 5.020 | 5.020 | 5.020 | 3,713 |
| 2022-04-19 | 5.300 | 5.300 | 5.240 | 5.240 | 5.240 | 1,462 |
| 2022-04-14 | 5.300 | 5.300 | 5.200 | 5.260 | 5.260 | 580 |
| 2022-04-13 | 5.320 | 5.340 | 5.320 | 5.340 | 5.340 | 34 |
| 2022-04-12 | 5.320 | 5.320 | 5.220 | 5.280 | 5.280 | 110 |
| 2022-04-11 | 5.640 | 5.660 | 5.180 | 5.220 | 5.220 | 43,642 |
| 2022-04-08 | 5.640 | 5.680 | 5.520 | 5.520 | 5.520 | 1,136 |
| 2022-04-07 | 5.500 | 5.520 | 5.400 | 5.520 | 5.520 | 4,401 |
| 2022-04-06 | 5.560 | 5.580 | 5.560 | 5.580 | 5.580 | 1,163 |
| 2022-04-05 | 5.900 | 6.060 | 5.680 | 5.680 | 5.680 | 3,272 |
| 2022-04-04 | 5.460 | 6.360 | 5.460 | 6.020 | 6.020 | 13,161 |
| 2022-04-01 | 5.480 | 5.480 | 5.240 | 5.360 | 5.360 | 7,369 |
| 2022-03-31 | 5.400 | 5.460 | 5.240 | 5.360 | 5.360 | 3,573 |
| 2022-03-30 | 5.240 | 5.420 | 5.240 | 5.340 | 5.340 | 448 |
| 2022-03-29 | 5.400 | 5.400 | 5.340 | 5.340 | 5.340 | 3,812 |
| 2022-03-28 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 430 |
| 2022-03-25 | 5.320 | 5.620 | 5.320 | 5.540 | 5.540 | 3,460 |
| 2022-03-24 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2022-03-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 50 |
| 2022-03-22 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2022-03-21 | 5.560 | 5.600 | 5.540 | 5.540 | 5.540 | 981 |
| 2022-03-18 | 5.580 | 5.680 | 5.440 | 5.680 | 5.680 | 6,035 |
| 2022-03-17 | 5.760 | 5.760 | 5.500 | 5.500 | 5.500 | 1,260 |
| 2022-03-16 | 5.700 | 5.700 | 5.520 | 5.640 | 5.640 | 3,945 |
| 2022-03-15 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 648 |
| 2022-03-14 | 5.900 | 5.900 | 5.780 | 5.780 | 5.780 | 1,309 |
| 2022-03-11 | 5.900 | 6.020 | 5.660 | 5.680 | 5.680 | 6,987 |
| 2022-03-10 | 5.840 | 6.020 | 5.680 | 5.800 | 5.800 | 11,786 |
| 2022-03-09 | 5.500 | 5.720 | 5.480 | 5.720 | 5.720 | 4,993 |
| 2022-03-08 | 5.000 | 5.240 | 5.000 | 5.180 | 5.180 | 5,087 |
| 2022-03-07 | 5.320 | 5.320 | 4.770 | 4.890 | 4.890 | 2,696 |
| 2022-03-04 | 5.400 | 5.460 | 5.280 | 5.460 | 5.460 | 2,231 |
| 2022-03-03 | 5.760 | 5.760 | 5.500 | 5.500 | 5.500 | 427 |
| 2022-03-02 | 5.880 | 5.880 | 5.600 | 5.640 | 5.640 | 1,719 |
| 2022-03-01 | 6.240 | 6.240 | 5.760 | 5.760 | 5.760 | 7,533 |
| 2022-02-28 | 6.240 | 6.240 | 6.000 | 6.000 | 6.000 | 3,794 |
| 2022-02-25 | 5.580 | 6.360 | 5.480 | 6.360 | 6.360 | 15,153 |
| 2022-02-24 | 5.540 | 5.540 | 5.060 | 5.460 | 5.460 | 12,263 |
| 2022-02-23 | 5.520 | 5.720 | 5.520 | 5.720 | 5.720 | 523 |
| 2022-02-22 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 831 |
| 2022-02-21 | 5.800 | 5.980 | 5.520 | 5.620 | 5.620 | 4,367 |
| 2022-02-18 | 5.760 | 5.880 | 5.700 | 5.700 | 5.700 | 1,819 |
| 2022-02-17 | 5.980 | 5.980 | 5.800 | 5.860 | 5.860 | 2,091 |
| 2022-02-16 | 5.940 | 5.960 | 5.840 | 5.900 | 5.900 | 3,206 |
| 2022-02-15 | 5.800 | 5.900 | 5.560 | 5.840 | 5.840 | 8,211 |
| 2022-02-14 | 6.180 | 6.180 | 5.500 | 5.920 | 5.920 | 8,350 |
| 2022-02-11 | 5.980 | 6.300 | 5.980 | 6.300 | 6.300 | 1,978 |
| 2022-02-10 | 6.180 | 6.180 | 5.940 | 5.940 | 5.940 | 2,104 |
| 2022-02-09 | 6.280 | 6.280 | 6.080 | 6.080 | 6.080 | 3,625 |
| 2022-02-08 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 26 |
| 2022-02-07 | 5.860 | 6.280 | 5.800 | 6.280 | 6.280 | 5,785 |
| 2022-02-04 | 5.920 | 6.000 | 5.740 | 5.980 | 5.980 | 2,485 |
| 2022-02-03 | 5.880 | 5.880 | 5.800 | 5.820 | 5.820 | 892 |
| 2022-02-02 | 6.200 | 6.200 | 5.700 | 5.760 | 5.760 | 5,496 |
| 2022-02-01 | 6.940 | 6.940 | 6.240 | 6.320 | 6.320 | 13,329 |
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.