paragon GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.920	1.920	1.860	1.890	1.890	1,077
2026-02-02	1.885	1.980	1.765	1.940	1.940	1,945
2026-01-30	1.800	1.805	1.760	1.760	1.760	172
2026-01-29	1.800	1.860	1.800	1.860	1.860	1,506
2026-01-28	1.995	2.000	1.860	1.860	1.860	7,802
2026-01-27	1.905	2.140	1.905	2.030	2.030	4,392
2026-01-26	2.020	2.020	1.905	1.960	1.960	291
2026-01-23	2.170	2.190	1.960	1.960	1.960	5,691
2026-01-22	2.000	2.690	2.000	2.260	2.260	55,724
2026-01-21	1.965	1.965	1.930	1.965	1.965	247
2026-01-20	1.930	2.020	1.930	1.965	1.965	143
2026-01-19	2.020	2.020	1.975	1.975	1.975	1,716
2026-01-16	1.860	2.010	1.860	1.950	1.950	5,062
2026-01-15	1.970	1.970	1.845	1.900	1.900	417
2026-01-14	1.920	2.000	1.845	1.905	1.905	547
2026-01-13	1.850	1.925	1.740	1.925	1.925	5,421
2026-01-12	1.870	1.870	1.745	1.805	1.805	5,436
2026-01-09	1.850	1.850	1.765	1.835	1.835	3,670
2026-01-08	1.795	1.795	1.795	1.795	1.795	3,958
2026-01-07	1.790	1.865	1.705	1.790	1.790	6,147
2026-01-06	1.565	1.680	1.565	1.640	1.640	259
2026-01-05	1.550	1.675	1.550	1.620	1.620	643
2026-01-02	1.645	1.650	1.560	1.595	1.595	449
2025-12-30	1.700	1.720	1.640	1.650	1.650	27,599
2025-12-29	1.660	1.720	1.650	1.650	1.650	8,304
2025-12-23	1.650	1.735	1.650	1.695	1.695	664
2025-12-22	1.650	1.710	1.650	1.685	1.685	1,160
2025-12-19	1.700	1.700	1.655	1.685	1.685	2,027
2025-12-18	2.050	2.050	2.050	2.050	2.050	3,320
2025-12-17	2.050	2.050	2.050	2.050	2.050	16,298
2025-12-16	2.050	2.050	2.050	2.050	2.050	29,300
2025-12-15	2.050	2.050	2.050	2.050	2.050	3,525
2025-12-12	2.050	2.050	2.050	2.050	2.050	100
2025-12-11	2.050	2.050	2.050	2.050	2.050	1,000
2025-12-10	1.980	2.030	1.980	2.030	2.030	531
2025-12-09	2.050	2.050	2.050	2.050	2.050	6
2025-12-08	2.120	2.120	2.000	2.060	2.060	6
2025-12-05	2.000	2.000	2.000	2.000	2.000	2
2025-12-04	2.060	2.060	2.060	2.060	2.060	1
2025-12-03	2.000	2.060	2.000	2.060	2.060	1
2025-12-02	2.000	2.080	2.000	2.060	2.060	609
2025-12-01	2.070	2.070	2.040	2.040	2.040	96
2025-11-28	2.090	2.090	1.960	2.010	2.010	58
2025-11-27	2.010	2.030	1.920	2.030	2.030	3,052
2025-11-26	2.060	2.060	2.060	2.060	2.060	0
2025-11-25	2.110	2.160	2.030	2.060	2.060	7,331
2025-11-24	2.060	2.110	2.040	2.110	2.110	1,337
2025-11-21	2.180	2.400	2.070	2.170	2.170	12,699
2025-11-20	2.000	2.140	2.000	2.100	2.100	2,455
2025-11-19	1.950	2.100	1.950	2.070	2.070	1,800
2025-11-18	1.980	2.050	1.980	2.050	2.050	82
2025-11-17	2.130	2.130	1.980	2.070	2.070	21
2025-11-14	2.000	2.100	1.955	2.070	2.070	2,305
2025-11-13	2.160	2.160	2.160	2.160	2.160	4,100
2025-11-12	2.160	2.160	2.160	2.160	2.160	4,373
2025-11-11	2.120	2.250	2.070	2.160	2.160	4,373
2025-11-10	2.500	2.500	2.030	2.050	2.050	11,823
2025-11-07	2.570	2.570	2.570	2.570	2.570	1,492
2025-11-06	2.630	2.630	2.570	2.570	2.570	4
2025-11-05	2.500	2.600	2.500	2.560	2.560	4,349

← NewerPage 4 of 22 · 1,273 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.