paragon GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	2.230	2.230	2.230	2.230	2.230	1,000
2025-08-11	2.230	2.230	2.230	2.230	2.230	3
2025-08-08	2.240	2.240	2.240	2.240	2.240	3
2025-08-07	2.300	2.300	2.260	2.260	2.260	3
2025-08-06	2.170	2.170	2.170	2.170	2.170	2,363
2025-08-05	2.220	2.220	2.220	2.220	2.220	2,363
2025-08-04	2.100	2.220	2.100	2.220	2.220	2,363
2025-08-01	2.170	2.170	2.170	2.170	2.170	123
2025-07-31	2.150	2.220	2.150	2.190	2.190	783
2025-07-30	2.150	2.180	2.130	2.160	2.160	8,814
2025-07-29	2.240	2.300	2.240	2.250	2.250	2,581
2025-07-28	2.160	2.170	2.160	2.170	2.170	2,000
2025-07-25	2.300	2.300	2.270	2.270	2.270	120
2025-07-24	2.310	2.310	2.310	2.310	2.310	3,003
2025-07-23	2.360	2.360	2.360	2.360	2.360	3,003
2025-07-22	2.290	2.390	2.290	2.360	2.360	3,003
2025-07-21	2.250	2.260	2.220	2.220	2.220	4,112
2025-07-18	2.170	2.200	2.110	2.150	2.150	4,648
2025-07-17	2.140	2.140	1.980	2.090	2.090	10,883
2025-07-16	2.120	2.120	2.120	2.120	2.120	2,782
2025-07-15	2.050	2.120	2.050	2.120	2.120	1,000
2025-07-14	2.130	2.140	2.130	2.140	2.140	1,203
2025-07-11	2.050	2.060	2.000	2.040	2.040	744
2025-07-10	2.150	2.210	2.150	2.210	2.210	490
2025-07-09	1.975	2.100	1.975	2.100	2.100	3,016
2025-07-08	2.190	2.190	2.080	2.080	2.080	1,559
2025-07-07	2.300	2.300	2.120	2.120	2.120	2,241
2025-07-04	2.150	2.150	2.150	2.150	2.150	1,035
2025-07-03	2.190	2.200	2.170	2.170	2.170	1,035
2025-07-02	2.210	2.220	2.170	2.170	2.170	3,466
2025-07-01	2.190	2.190	2.190	2.190	2.190	3,287
2025-06-30	2.190	2.190	2.190	2.190	2.190	4,419
2025-06-27	2.160	2.190	2.160	2.190	2.190	151
2025-06-26	2.290	2.290	2.210	2.220	2.220	1,545
2025-06-25	2.260	2.440	2.170	2.440	2.440	6,863
2025-06-24	2.240	2.240	2.210	2.210	2.210	10
2025-06-23	2.110	2.150	2.110	2.150	2.150	3,640
2025-06-20	2.090	2.130	2.090	2.130	2.130	3,233
2025-06-19	2.050	2.050	2.050	2.050	2.050	2,882
2025-06-18	1.970	2.060	1.970	2.050	2.050	2,882
2025-06-17	2.030	2.030	2.030	2.030	2.030	766
2025-06-16	2.170	2.170	1.975	2.010	2.010	766
2025-06-13	2.110	2.110	2.110	2.110	2.110	3,218
2025-06-12	2.070	2.160	2.070	2.130	2.130	3,218
2025-06-11	2.060	2.170	2.060	2.170	2.170	796
2025-06-10	2.150	2.190	2.150	2.190	2.190	2,096
2025-06-09	2.120	2.120	2.120	2.120	2.120	4,003
2025-06-06	2.160	2.160	2.120	2.120	2.120	660
2025-06-05	2.020	2.020	2.020	2.020	2.020	2,000
2025-06-04	1.985	2.020	1.980	2.020	2.020	317
2025-06-03	1.980	1.980	1.980	1.980	1.980	1
2025-06-02	2.280	2.280	2.070	2.070	2.070	73
2025-05-30	2.150	2.150	2.140	2.140	2.140	40
2025-05-29	2.160	2.260	2.150	2.190	2.190	3,557
2025-05-28	2.280	2.280	2.180	2.180	2.180	1,400
2025-05-27	2.230	2.230	2.230	2.230	2.230	1,505
2025-05-26	2.230	2.230	2.230	2.230	2.230	622
2025-05-23	2.250	2.250	2.250	2.250	2.250	622
2025-05-22	2.230	2.310	2.220	2.310	2.310	622
2025-05-21	2.250	2.250	2.250	2.250	2.250	2,575

← NewerPage 6 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.