paragon GmbH & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-11-19 | 1.850 | 1.850 | 1.820 | 1.850 | 1.850 | 172 |
| 2024-11-18 | 1.990 | 1.990 | 1.850 | 1.860 | 1.860 | 2,800 |
| 2024-11-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-14 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-11-13 | 2.100 | 2.100 | 2.000 | 2.020 | 2.020 | 211 |
| 2024-11-12 | 2.100 | 2.100 | 1.900 | 1.960 | 1.960 | 5,528 |
| 2024-11-11 | 2.000 | 2.000 | 1.830 | 1.830 | 1.830 | 4,299 |
| 2024-11-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 2,000 |
| 2024-11-07 | 1.820 | 2.040 | 1.820 | 2.020 | 2.020 | 5,571 |
| 2024-11-06 | 1.900 | 1.930 | 1.880 | 1.930 | 1.930 | 6,816 |
| 2024-11-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-11-04 | 1.900 | 1.900 | 1.880 | 1.900 | 1.900 | 3,100 |
| 2024-11-01 | 1.930 | 2.020 | 1.710 | 1.950 | 1.950 | 16,309 |
| 2024-10-31 | 1.890 | 1.890 | 1.830 | 1.870 | 1.870 | 2,179 |
| 2024-10-30 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 592 |
| 2024-10-29 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 750 |
| 2024-10-28 | 1.920 | 1.970 | 1.920 | 1.960 | 1.960 | 1,270 |
| 2024-10-25 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 1,663 |
| 2024-10-24 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2024-10-23 | 2.080 | 2.080 | 1.970 | 1.970 | 1.970 | 2,384 |
| 2024-10-22 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-10-21 | 2.040 | 2.100 | 2.040 | 2.060 | 2.060 | 2,051 |
| 2024-10-18 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 2,800 |
| 2024-10-17 | 1.950 | 1.950 | 1.700 | 1.850 | 1.850 | 16,958 |
| 2024-10-16 | 1.980 | 2.000 | 1.930 | 2.000 | 2.000 | 852 |
| 2024-10-15 | 2.120 | 2.120 | 2.060 | 2.060 | 2.060 | 7,251 |
| 2024-10-14 | 2.120 | 2.160 | 2.120 | 2.160 | 2.160 | 9 |
| 2024-10-11 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 58 |
| 2024-10-10 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 1,000 |
| 2024-10-09 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-10-08 | 2.140 | 2.140 | 2.000 | 2.040 | 2.040 | 9,761 |
| 2024-10-07 | 2.180 | 2.240 | 2.180 | 2.240 | 2.240 | 1 |
| 2024-10-04 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | 0 |
| 2024-10-03 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 623 |
| 2024-10-02 | 2.260 | 2.260 | 2.220 | 2.220 | 2.220 | 700 |
| 2024-10-01 | 2.360 | 2.360 | 2.320 | 2.320 | 2.320 | 109 |
| 2024-09-30 | 2.320 | 2.400 | 2.180 | 2.280 | 2.280 | 1,876 |
| 2024-09-27 | 2.380 | 2.380 | 2.380 | 2.380 | 2.380 | 0 |
| 2024-09-26 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 0 |
| 2024-09-25 | 2.500 | 2.540 | 2.460 | 2.500 | 2.500 | 1,177 |
| 2024-09-24 | 2.420 | 2.420 | 2.420 | 2.420 | 2.420 | 277 |
| 2024-09-23 | 2.360 | 2.360 | 2.340 | 2.340 | 2.340 | 180 |
| 2024-09-20 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2024-09-19 | 2.460 | 2.540 | 2.460 | 2.540 | 2.540 | 463 |
| 2024-09-18 | 2.240 | 2.640 | 2.240 | 2.480 | 2.480 | 19,272 |
| 2024-09-17 | 2.300 | 2.300 | 2.200 | 2.200 | 2.200 | 672 |
| 2024-09-16 | 2.220 | 2.280 | 2.200 | 2.280 | 2.280 | 206 |
| 2024-09-13 | 2.200 | 2.300 | 2.200 | 2.300 | 2.300 | 110 |
| 2024-09-12 | 2.240 | 2.260 | 2.200 | 2.260 | 2.260 | 3,941 |
| 2024-09-11 | 2.320 | 2.380 | 2.220 | 2.220 | 2.220 | 930 |
| 2024-09-10 | 2.240 | 2.300 | 2.240 | 2.260 | 2.260 | 2,318 |
| 2024-09-09 | 2.360 | 2.360 | 2.360 | 2.360 | 2.360 | 1,600 |
| 2024-09-06 | 2.420 | 2.460 | 2.400 | 2.460 | 2.460 | 330 |
| 2024-09-05 | 2.480 | 2.500 | 2.480 | 2.500 | 2.500 | 753 |
| 2024-09-04 | 2.260 | 2.480 | 2.260 | 2.480 | 2.480 | 3,594 |
| 2024-09-03 | 2.380 | 2.380 | 2.360 | 2.360 | 2.360 | 100 |
| 2024-09-02 | 2.760 | 2.760 | 2.360 | 2.400 | 2.400 | 11,980 |
| 2024-08-30 | 2.640 | 2.640 | 2.640 | 2.640 | 2.640 | 0 |
| 2024-08-29 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 0 |
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.