paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 6.800 | 7.200 | 6.800 | 6.820 | 6.820 | 17,631 |
| 2022-01-28 | 5.600 | 6.800 | 5.300 | 6.800 | 6.800 | 23,323 |
| 2022-01-27 | 6.100 | 6.100 | 5.500 | 5.500 | 5.500 | 7,172 |
| 2022-01-26 | 6.300 | 6.300 | 6.200 | 6.220 | 6.220 | 2,063 |
| 2022-01-25 | 5.520 | 6.500 | 5.520 | 6.480 | 6.480 | 15,246 |
| 2022-01-24 | 6.380 | 6.380 | 4.400 | 5.400 | 5.400 | 38,015 |
| 2022-01-21 | 6.540 | 8.040 | 6.020 | 6.320 | 6.320 | 49,577 |
| 2022-01-20 | 4.500 | 5.940 | 4.300 | 5.800 | 5.800 | 65,626 |
| 2022-01-19 | 4.060 | 4.180 | 4.060 | 4.140 | 4.140 | 4,000 |
| 2022-01-18 | 4.190 | 4.290 | 3.800 | 3.950 | 3.950 | 13,982 |
| 2022-01-17 | 3.790 | 4.200 | 3.660 | 4.120 | 4.120 | 31,177 |
| 2022-01-14 | 4.300 | 4.300 | 3.890 | 3.900 | 3.900 | 27,264 |
| 2022-01-13 | 4.900 | 4.910 | 3.400 | 4.300 | 4.300 | 86,387 |
| 2022-01-12 | 6.100 | 6.100 | 5.000 | 5.060 | 5.060 | 37,028 |
| 2022-01-11 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 4,275 |
| 2022-01-10 | 6.800 | 6.800 | 6.120 | 6.120 | 6.120 | 13,469 |
| 2022-01-07 | 6.800 | 6.800 | 6.740 | 6.780 | 6.780 | 2,608 |
| 2022-01-06 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 1,010 |
| 2022-01-05 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 2,963 |
| 2022-01-04 | 7.080 | 7.200 | 7.000 | 7.000 | 7.000 | 2,584 |
| 2022-01-03 | 7.300 | 7.400 | 7.060 | 7.120 | 7.120 | 3,485 |
| 2021-12-30 | 7.080 | 7.180 | 7.040 | 7.180 | 7.180 | 2,582 |
| 2021-12-29 | 7.380 | 7.400 | 7.100 | 7.100 | 7.100 | 2,483 |
| 2021-12-28 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 2,520 |
| 2021-12-27 | 7.460 | 7.500 | 7.400 | 7.480 | 7.480 | 2,786 |
| 2021-12-23 | 7.400 | 7.660 | 7.400 | 7.580 | 7.580 | 6,577 |
| 2021-12-22 | 7.020 | 7.300 | 7.020 | 7.300 | 7.300 | 6,093 |
| 2021-12-21 | 7.500 | 7.500 | 7.080 | 7.260 | 7.260 | 6,073 |
| 2021-12-20 | 7.200 | 7.420 | 7.200 | 7.420 | 7.420 | 9,959 |
| 2021-12-17 | 7.120 | 7.400 | 7.120 | 7.300 | 7.300 | 3,047 |
| 2021-12-16 | 7.500 | 7.680 | 7.180 | 7.180 | 7.180 | 6,287 |
| 2021-12-15 | 7.780 | 7.780 | 7.440 | 7.580 | 7.580 | 678 |
| 2021-12-14 | 8.000 | 8.000 | 7.780 | 7.780 | 7.780 | 2,108 |
| 2021-12-13 | 8.140 | 8.180 | 8.000 | 8.060 | 8.060 | 970 |
| 2021-12-10 | 7.820 | 8.280 | 7.740 | 8.260 | 8.260 | 7,089 |
| 2021-12-09 | 7.900 | 7.920 | 7.900 | 7.920 | 7.920 | 468 |
| 2021-12-08 | 7.920 | 7.980 | 7.920 | 7.980 | 7.980 | 52 |
| 2021-12-07 | 7.040 | 8.200 | 7.040 | 7.980 | 7.980 | 11,503 |
| 2021-12-06 | 6.820 | 6.980 | 6.720 | 6.980 | 6.980 | 3,599 |
| 2021-12-03 | 6.980 | 7.120 | 6.800 | 6.900 | 6.900 | 3,806 |
| 2021-12-02 | 6.860 | 6.980 | 6.780 | 6.980 | 6.980 | 1,558 |
| 2021-12-01 | 7.200 | 7.200 | 6.820 | 6.920 | 6.920 | 5,532 |
| 2021-11-30 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 750 |
| 2021-11-29 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 648 |
| 2021-11-26 | 7.460 | 7.460 | 7.200 | 7.380 | 7.380 | 9,231 |
| 2021-11-25 | 7.220 | 7.500 | 7.220 | 7.460 | 7.460 | 3,201 |
| 2021-11-24 | 8.060 | 8.060 | 7.500 | 7.500 | 7.500 | 9,629 |
| 2021-11-23 | 8.180 | 8.180 | 8.000 | 8.160 | 8.160 | 1,006 |
| 2021-11-22 | 8.360 | 8.380 | 8.260 | 8.300 | 8.300 | 2,326 |
| 2021-11-19 | 8.360 | 8.360 | 8.000 | 8.260 | 8.260 | 3,671 |
| 2021-11-18 | 8.220 | 8.300 | 8.200 | 8.260 | 8.260 | 1,622 |
| 2021-11-17 | 8.420 | 8.420 | 8.160 | 8.340 | 8.340 | 3,901 |
| 2021-11-16 | 8.220 | 8.560 | 8.180 | 8.520 | 8.520 | 6,262 |
| 2021-11-15 | 8.100 | 8.600 | 8.100 | 8.340 | 8.340 | 8,185 |
| 2021-11-12 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 354 |
| 2021-11-11 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 1,753 |
| 2021-11-10 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 72 |
| 2021-11-09 | 8.140 | 8.140 | 8.020 | 8.080 | 8.080 | 108 |
| 2021-11-08 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 123 |
| 2021-11-05 | 8.000 | 8.380 | 8.000 | 8.380 | 8.380 | 1,813 |
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.