paragon GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	2.650	2.680	2.560	2.590	2.590	451
2025-11-03	2.770	2.870	2.620	2.660	2.660	8,187
2025-10-31	2.520	2.570	2.520	2.570	2.570	5
2025-10-30	2.620	2.620	2.590	2.590	2.590	2,000
2025-10-29	2.500	2.590	2.500	2.550	2.550	1,016
2025-10-28	2.570	2.570	2.550	2.550	2.550	45
2025-10-27	2.550	2.550	2.360	2.460	2.460	1,506
2025-10-24	2.490	2.500	2.400	2.400	2.400	4,635
2025-10-23	2.440	2.440	2.440	2.440	2.440	3,271
2025-10-22	2.510	2.510	2.440	2.440	2.440	3,271
2025-10-21	2.500	2.600	2.500	2.580	2.580	1,693
2025-10-20	2.560	2.560	2.560	2.560	2.560	26
2025-10-17	2.590	2.590	2.500	2.570	2.570	2,637
2025-10-16	2.600	2.650	2.590	2.650	2.650	354
2025-10-15	2.600	2.650	2.600	2.650	2.650	1,000
2025-10-14	2.610	2.690	2.610	2.660	2.660	666
2025-10-13	2.590	2.740	2.590	2.650	2.650	894
2025-10-10	2.630	2.690	2.600	2.620	2.620	1,668
2025-10-09	2.630	2.740	2.620	2.680	2.680	3,388
2025-10-08	2.690	2.690	2.690	2.690	2.690	159
2025-10-07	2.700	2.750	2.620	2.690	2.690	9,217
2025-10-06	2.720	2.790	2.660	2.690	2.690	6,241
2025-10-03	2.800	3.000	2.760	2.920	2.920	5,071
2025-10-02	2.900	2.900	2.900	2.900	2.900	340
2025-10-01	2.960	2.990	2.950	2.990	2.990	349
2025-09-30	2.870	2.870	2.870	2.870	2.870	1,781
2025-09-29	2.760	3.000	2.760	2.870	2.870	1,781
2025-09-26	2.910	2.920	2.800	2.850	2.850	1,015
2025-09-25	2.890	2.900	2.790	2.790	2.790	6,361
2025-09-24	2.840	2.840	2.800	2.810	2.810	1,817
2025-09-23	2.790	2.990	2.790	2.900	2.900	480
2025-09-22	3.000	3.000	3.000	3.000	3.000	9,846
2025-09-19	2.800	3.340	2.710	3.000	3.000	17,388
2025-09-18	2.730	2.770	2.730	2.770	2.770	4,100
2025-09-17	2.670	2.740	2.670	2.740	2.740	190
2025-09-16	2.800	2.890	2.790	2.800	2.800	1,014
2025-09-15	2.800	2.800	2.620	2.700	2.700	462
2025-09-12	2.700	2.700	2.700	2.700	2.700	2,000
2025-09-11	2.680	2.680	2.650	2.650	2.650	2,000
2025-09-10	2.560	2.690	2.560	2.620	2.620	1,009
2025-09-09	2.590	2.640	2.590	2.640	2.640	6,035
2025-09-08	2.560	2.620	2.440	2.620	2.620	2,110
2025-09-05	2.460	2.460	2.460	2.460	2.460	991
2025-09-04	2.490	2.490	2.490	2.490	2.490	991
2025-09-03	2.520	2.520	2.520	2.520	2.520	991
2025-09-02	2.620	2.620	2.520	2.520	2.520	991
2025-09-01	2.550	2.600	2.440	2.460	2.460	2,764
2025-08-29	2.380	2.380	2.380	2.380	2.380	6,267
2025-08-28	2.420	2.420	2.420	2.420	2.420	6,267
2025-08-27	2.450	2.520	2.380	2.420	2.420	6,267
2025-08-26	2.370	2.770	2.370	2.480	2.480	6,546
2025-08-25	2.080	2.540	2.080	2.430	2.430	221
2025-08-22	2.500	2.680	2.400	2.660	2.660	7,183
2025-08-21	2.490	2.670	2.490	2.580	2.580	2,945
2025-08-20	2.960	3.120	2.700	2.700	2.700	23,915
2025-08-19	2.350	2.590	2.200	2.540	2.540	13,038
2025-08-18	2.150	2.300	2.150	2.300	2.300	6,309
2025-08-15	2.180	2.180	2.180	2.180	2.180	198
2025-08-14	2.120	2.150	2.100	2.150	2.150	198
2025-08-13	2.230	2.230	2.230	2.230	2.230	1,000

← NewerPage 5 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.