paragon GmbH & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	2.260	2.270	2.250	2.250	2.250	2,575
2025-05-19	2.200	2.220	2.200	2.220	2.220	2,541
2025-05-16	2.270	2.270	2.270	2.270	2.270	92
2025-05-15	2.260	2.270	2.260	2.270	2.270	92
2025-05-14	2.420	2.420	2.420	2.420	2.420	0
2025-05-13	2.470	2.470	2.300	2.420	2.420	2,143
2025-05-12	1.930	2.660	1.930	2.600	2.600	9,682
2025-05-09	2.200	2.200	2.100	2.140	2.140	432
2025-05-08	2.320	2.390	2.300	2.300	2.300	4,550
2025-05-07	2.300	2.300	2.200	2.240	2.240	4,226
2025-05-06	2.150	2.150	2.130	2.130	2.130	530
2025-05-05	2.030	2.130	1.980	2.100	2.100	3,523
2025-05-02	2.280	2.280	2.110	2.130	2.130	1,495
2025-04-30	2.300	2.300	2.170	2.180	2.180	205
2025-04-29	2.200	2.230	2.160	2.230	2.230	1,014
2025-04-28	2.010	2.150	2.010	2.150	2.150	1,806
2025-04-25	2.070	2.070	2.060	2.060	2.060	100
2025-04-24	1.745	2.060	1.745	2.030	2.030	9,972
2025-04-23	1.880	1.950	1.875	1.875	1.875	926
2025-04-22	1.920	1.920	1.915	1.915	1.915	741
2025-04-17	2.040	2.060	2.040	2.060	2.060	2,785
2025-04-16	2.030	2.030	2.030	2.030	2.030	9
2025-04-15	2.030	2.030	2.000	2.000	2.000	29
2025-04-14	1.740	1.940	1.740	1.935	1.935	4,543
2025-04-11	1.905	1.905	1.905	1.905	1.905	0
2025-04-10	1.975	1.975	1.930	1.930	1.930	1,000
2025-04-09	1.975	1.975	1.885	1.885	1.885	606
2025-04-08	1.845	1.895	1.845	1.895	1.895	3,320
2025-04-07	2.230	2.230	1.760	1.900	1.900	5,993
2025-04-04	2.260	2.260	1.810	2.040	2.040	4,641
2025-04-03	2.200	2.260	2.180	2.180	2.180	1,923
2025-04-02	2.220	2.260	2.200	2.260	2.260	228
2025-04-01	2.400	2.400	2.260	2.260	2.260	445
2025-03-31	2.360	2.360	2.360	2.360	2.360	2,000
2025-03-28	2.320	2.320	2.300	2.300	2.300	500
2025-03-27	2.280	2.360	2.280	2.360	2.360	2,084
2025-03-26	2.280	2.280	2.280	2.280	2.280	0
2025-03-25	2.340	2.340	2.200	2.240	2.240	96
2025-03-24	2.200	2.260	2.200	2.260	2.260	1,827
2025-03-21	2.240	2.320	2.240	2.320	2.320	264
2025-03-20	2.940	2.940	2.280	2.360	2.360	26,686
2025-03-19	3.120	4.180	3.100	3.460	3.460	47,935
2025-03-18	2.040	2.040	2.040	2.040	2.040	778
2025-03-17	2.200	2.200	2.100	2.100	2.100	1,746
2025-03-14	1.800	2.180	1.800	2.100	2.100	8,476
2025-03-13	1.910	1.970	1.890	1.940	1.940	3,541
2025-03-12	1.940	1.940	1.910	1.940	1.940	581
2025-03-11	1.980	1.980	1.950	1.960	1.960	967
2025-03-10	1.950	1.980	1.950	1.980	1.980	1
2025-03-07	2.140	2.140	1.950	1.990	1.990	763
2025-03-06	1.990	2.000	1.990	2.000	2.000	10
2025-03-05	1.970	2.080	1.970	2.080	2.080	3,083
2025-03-04	2.020	2.020	2.020	2.020	2.020	0
2025-03-03	1.990	2.020	1.990	2.020	2.020	130
2025-02-28	2.000	2.000	2.000	2.000	2.000	0
2025-02-27	1.800	1.990	1.800	1.990	1.990	4,940
2025-02-26	2.320	2.320	1.810	1.810	1.810	8,633
2025-02-25	2.380	2.380	2.140	2.220	2.220	3,844
2025-02-24	2.380	2.380	2.280	2.360	2.360	1,567
2025-02-21	2.160	2.220	2.080	2.140	2.140	938

← NewerPage 7 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.