paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 2.180 | 2.180 | 2.100 | 2.100 | 2.100 | 307 |
| 2025-02-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 96 |
| 2025-02-18 | 2.120 | 2.140 | 2.100 | 2.140 | 2.140 | 2,050 |
| 2025-02-17 | 2.180 | 2.200 | 2.180 | 2.200 | 2.200 | 60 |
| 2025-02-14 | 2.180 | 2.280 | 2.180 | 2.240 | 2.240 | 5,547 |
| 2025-02-13 | 2.200 | 2.220 | 2.160 | 2.220 | 2.220 | 7,000 |
| 2025-02-12 | 2.200 | 2.280 | 2.200 | 2.240 | 2.240 | 500 |
| 2025-02-11 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 0 |
| 2025-02-10 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 100 |
| 2025-02-07 | 2.500 | 2.500 | 2.300 | 2.340 | 2.340 | 5,351 |
| 2025-02-06 | 2.280 | 2.280 | 2.280 | 2.280 | 2.280 | 0 |
| 2025-02-05 | 2.300 | 2.300 | 2.220 | 2.280 | 2.280 | 1,000 |
| 2025-02-04 | 2.380 | 2.380 | 2.260 | 2.360 | 2.360 | 1,999 |
| 2025-02-03 | 2.700 | 2.700 | 2.400 | 2.420 | 2.420 | 968 |
| 2025-01-31 | 2.540 | 2.540 | 2.540 | 2.540 | 2.540 | 0 |
| 2025-01-29 | 2.640 | 2.680 | 2.480 | 2.540 | 2.540 | 2,126 |
| 2025-01-28 | 2.220 | 2.520 | 2.220 | 2.520 | 2.520 | 3,288 |
| 2025-01-27 | 2.220 | 2.280 | 2.120 | 2.120 | 2.120 | 2,560 |
| 2025-01-24 | 2.380 | 2.420 | 2.200 | 2.200 | 2.200 | 1,951 |
| 2025-01-23 | 2.680 | 2.680 | 2.320 | 2.340 | 2.340 | 1,838 |
| 2025-01-22 | 2.400 | 2.600 | 2.300 | 2.580 | 2.580 | 5,613 |
| 2025-01-21 | 2.120 | 2.280 | 2.120 | 2.280 | 2.280 | 1,041 |
| 2025-01-20 | 1.990 | 2.220 | 1.990 | 2.220 | 2.220 | 2,407 |
| 2025-01-17 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 120 |
| 2025-01-16 | 2.020 | 2.020 | 1.900 | 1.960 | 1.960 | 3,394 |
| 2025-01-15 | 1.910 | 2.020 | 1.910 | 2.020 | 2.020 | 168 |
| 2025-01-14 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2025-01-13 | 1.900 | 2.080 | 1.900 | 2.040 | 2.040 | 2,368 |
| 2025-01-10 | 1.910 | 2.100 | 1.910 | 2.060 | 2.060 | 2,636 |
| 2025-01-09 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 161 |
| 2025-01-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2025-01-07 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 1,298 |
| 2025-01-06 | 1.740 | 1.960 | 1.740 | 1.960 | 1.960 | 2,413 |
| 2025-01-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 15 |
| 2025-01-02 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 329 |
| 2024-12-30 | 2.000 | 2.000 | 1.780 | 1.940 | 1.940 | 7,562 |
| 2024-12-27 | 2.140 | 2.140 | 2.000 | 2.040 | 2.040 | 4,224 |
| 2024-12-23 | 2.100 | 2.180 | 2.000 | 2.040 | 2.040 | 4,765 |
| 2024-12-20 | 1.960 | 2.380 | 1.720 | 2.300 | 2.300 | 17,986 |
| 2024-12-19 | 2.060 | 2.360 | 1.960 | 1.990 | 1.990 | 3,196 |
| 2024-12-18 | 2.160 | 2.500 | 1.840 | 2.120 | 2.120 | 9,240 |
| 2024-12-17 | 1.820 | 2.160 | 1.820 | 2.120 | 2.120 | 8,391 |
| 2024-12-16 | 1.800 | 1.800 | 1.640 | 1.670 | 1.670 | 5,617 |
| 2024-12-13 | 1.730 | 1.730 | 1.670 | 1.700 | 1.700 | 6,147 |
| 2024-12-12 | 1.800 | 1.800 | 1.730 | 1.760 | 1.760 | 650 |
| 2024-12-11 | 1.810 | 1.840 | 1.810 | 1.840 | 1.840 | 2,346 |
| 2024-12-10 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 262 |
| 2024-12-09 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 649 |
| 2024-12-06 | 1.890 | 1.980 | 1.890 | 1.980 | 1.980 | 648 |
| 2024-12-05 | 2.000 | 2.000 | 1.950 | 1.970 | 1.970 | 863 |
| 2024-12-04 | 1.830 | 2.160 | 1.830 | 2.020 | 2.020 | 500 |
| 2024-12-03 | 2.080 | 2.080 | 1.880 | 2.000 | 2.000 | 4,766 |
| 2024-12-02 | 2.040 | 2.120 | 1.900 | 2.060 | 2.060 | 9,158 |
| 2024-11-29 | 2.000 | 2.000 | 1.910 | 1.910 | 1.910 | 17 |
| 2024-11-28 | 2.000 | 2.000 | 1.970 | 1.970 | 1.970 | 5 |
| 2024-11-27 | 1.790 | 2.000 | 1.790 | 1.930 | 1.930 | 10,139 |
| 2024-11-26 | 1.800 | 1.800 | 1.690 | 1.730 | 1.730 | 3,331 |
| 2024-11-25 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 306 |
| 2024-11-22 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 800 |
| 2024-11-21 | 1.880 | 1.880 | 1.800 | 1.830 | 1.830 | 684 |
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.