paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.680 | 1.730 | 1.680 | 1.730 | 1.730 | 2,855 |
| 2026-04-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 66 |
| 2026-04-28 | 1.685 | 1.780 | 1.685 | 1.705 | 1.705 | 89 |
| 2026-04-27 | 1.660 | 1.800 | 1.660 | 1.705 | 1.705 | 192 |
| 2026-04-24 | 1.720 | 1.720 | 1.695 | 1.710 | 1.710 | 2,763 |
| 2026-04-23 | 1.780 | 1.780 | 1.695 | 1.695 | 1.695 | 54 |
| 2026-04-22 | 1.560 | 1.745 | 1.560 | 1.745 | 1.745 | 7,488 |
| 2026-04-21 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 33 |
| 2026-04-20 | 1.665 | 1.775 | 1.660 | 1.720 | 1.720 | 95 |
| 2026-04-17 | 1.640 | 1.760 | 1.640 | 1.720 | 1.720 | 237 |
| 2026-04-16 | 1.645 | 1.795 | 1.645 | 1.720 | 1.720 | 179 |
| 2026-04-15 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 545 |
| 2026-04-14 | 1.700 | 1.795 | 1.700 | 1.720 | 1.720 | 5,538 |
| 2026-04-13 | 1.720 | 1.800 | 1.695 | 1.700 | 1.700 | 2,782 |
| 2026-04-10 | 1.750 | 1.800 | 1.750 | 1.760 | 1.760 | 374 |
| 2026-04-09 | 1.780 | 1.780 | 1.775 | 1.775 | 1.775 | 2,078 |
| 2026-04-08 | 1.740 | 1.800 | 1.740 | 1.765 | 1.765 | 42 |
| 2026-04-07 | 1.800 | 1.800 | 1.745 | 1.775 | 1.775 | 1,263 |
| 2026-04-02 | 1.760 | 1.800 | 1.760 | 1.770 | 1.770 | 53 |
| 2026-04-01 | 1.755 | 1.845 | 1.640 | 1.820 | 1.820 | 1,021 |
| 2026-03-31 | 1.740 | 1.755 | 1.640 | 1.675 | 1.675 | 94 |
| 2026-03-30 | 1.625 | 1.735 | 1.620 | 1.685 | 1.685 | 996 |
| 2026-03-27 | 1.735 | 1.735 | 1.680 | 1.680 | 1.680 | 1,924 |
| 2026-03-26 | 1.620 | 1.735 | 1.620 | 1.660 | 1.660 | 464 |
| 2026-03-25 | 1.680 | 1.755 | 1.620 | 1.620 | 1.620 | 964 |
| 2026-03-24 | 1.720 | 1.740 | 1.625 | 1.675 | 1.675 | 4,042 |
| 2026-03-23 | 1.795 | 1.800 | 1.795 | 1.795 | 1.795 | 387 |
| 2026-03-20 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,000 |
| 2026-03-19 | 1.745 | 1.855 | 1.745 | 1.800 | 1.800 | 64 |
| 2026-03-18 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 78 |
| 2026-03-17 | 1.880 | 1.880 | 1.740 | 1.785 | 1.785 | 2,078 |
| 2026-03-16 | 1.785 | 1.875 | 1.780 | 1.825 | 1.825 | 201 |
| 2026-03-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2026-03-12 | 1.895 | 1.895 | 1.840 | 1.840 | 1.840 | 61 |
| 2026-03-11 | 1.900 | 2.070 | 1.840 | 1.840 | 1.840 | 479 |
| 2026-03-10 | 2.040 | 2.040 | 1.900 | 1.990 | 1.990 | 1,920 |
| 2026-03-09 | 2.020 | 2.030 | 1.905 | 1.920 | 1.920 | 72 |
| 2026-03-06 | 2.010 | 2.050 | 1.905 | 1.970 | 1.970 | 5,420 |
| 2026-03-05 | 2.040 | 2.250 | 2.010 | 2.090 | 2.090 | 4,196 |
| 2026-03-04 | 2.700 | 2.700 | 2.030 | 2.050 | 2.050 | 19,439 |
| 2026-03-03 | 1.820 | 2.690 | 1.820 | 2.690 | 2.690 | 36,386 |
| 2026-03-02 | 1.970 | 1.980 | 1.820 | 1.900 | 1.900 | 134 |
| 2026-02-27 | 1.955 | 1.980 | 1.820 | 1.820 | 1.820 | 692 |
| 2026-02-26 | 1.850 | 1.960 | 1.820 | 1.960 | 1.960 | 2,607 |
| 2026-02-25 | 1.750 | 1.750 | 1.740 | 1.740 | 1.740 | 57 |
| 2026-02-24 | 1.760 | 1.785 | 1.760 | 1.785 | 1.785 | 1,102 |
| 2026-02-23 | 1.760 | 1.795 | 1.760 | 1.795 | 1.795 | 290 |
| 2026-02-20 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 1 |
| 2026-02-19 | 1.780 | 1.855 | 1.780 | 1.855 | 1.855 | 92 |
| 2026-02-18 | 1.780 | 1.855 | 1.780 | 1.855 | 1.855 | 1 |
| 2026-02-17 | 1.780 | 1.855 | 1.780 | 1.855 | 1.855 | 287 |
| 2026-02-16 | 1.950 | 1.950 | 1.800 | 1.800 | 1.800 | 9 |
| 2026-02-13 | 1.855 | 1.875 | 1.740 | 1.875 | 1.875 | 6,610 |
| 2026-02-12 | 1.855 | 1.855 | 1.800 | 1.800 | 1.800 | 2 |
| 2026-02-11 | 1.745 | 1.805 | 1.745 | 1.800 | 1.800 | 324 |
| 2026-02-10 | 1.850 | 1.915 | 1.770 | 1.800 | 1.800 | 143 |
| 2026-02-09 | 1.900 | 1.915 | 1.800 | 1.860 | 1.860 | 303 |
| 2026-02-06 | 1.800 | 1.895 | 1.800 | 1.850 | 1.850 | 323 |
| 2026-02-05 | 1.810 | 1.880 | 1.805 | 1.870 | 1.870 | 1,052 |
| 2026-02-04 | 1.860 | 1.945 | 1.850 | 1.880 | 1.880 | 133 |
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.