Paragon GmbH & Co KGaA (PGN.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.0000 | 4.0400 | 4.0000 | 4.0200 | 4.0200 | - |
| Apr 25, 2024 | 3.8200 | 4.0800 | 3.8000 | 4.0000 | 4.0000 | 2,388 |
| Apr 24, 2024 | 3.8200 | 4.1600 | 3.6200 | 3.6200 | 3.6200 | 10 |
| Apr 23, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 22, 2024 | 3.8200 | 3.9800 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 19, 2024 | 3.9000 | 4.1000 | 3.8200 | 3.8200 | 3.8200 | - |
| Apr 18, 2024 | 3.9200 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 700 |
| Apr 17, 2024 | 3.8600 | 4.1800 | 3.8600 | 3.9200 | 3.9200 | 1 |
| Apr 16, 2024 | 3.9200 | 4.0800 | 3.8200 | 3.8600 | 3.8600 | - |
| Apr 15, 2024 | 3.8000 | 4.1200 | 3.8000 | 3.9200 | 3.9200 | 35 |
| Apr 12, 2024 | 4.0000 | 4.2000 | 3.7600 | 3.8000 | 3.8000 | 12 |
| Apr 11, 2024 | 3.8800 | 4.3600 | 3.8800 | 4.0200 | 4.0200 | 60 |
| Apr 10, 2024 | 3.7000 | 4.2200 | 3.7000 | 3.8800 | 3.8800 | 500 |
| Apr 09, 2024 | 3.3400 | 3.8800 | 3.3400 | 3.7200 | 3.7200 | - |
| Apr 08, 2024 | 3.1200 | 3.6000 | 3.1200 | 3.3400 | 3.3400 | - |
| Apr 05, 2024 | 3.2400 | 3.4000 | 3.1000 | 3.2400 | 3.2400 | 230 |
| Apr 04, 2024 | 2.9000 | 3.4800 | 2.9000 | 3.2000 | 3.2000 | 2,262 |
| Apr 03, 2024 | 2.9000 | 3.0200 | 2.9000 | 2.9000 | 2.9000 | - |
| Apr 02, 2024 | 3.0800 | 3.0800 | 2.7800 | 2.9000 | 2.9000 | 2,200 |
| Mar 28, 2024 | 3.3000 | 3.3100 | 3.0700 | 3.0700 | 3.0700 | 1,296 |
| Mar 27, 2024 | 3.6500 | 3.7600 | 3.3000 | 3.3000 | 3.3000 | 1,848 |
| Mar 26, 2024 | 3.8600 | 3.8800 | 3.5500 | 3.6500 | 3.6500 | 424 |
| Mar 25, 2024 | 3.9600 | 3.9900 | 3.8100 | 3.8600 | 3.8600 | 3,000 |
| Mar 22, 2024 | 3.7300 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | - |
| Mar 21, 2024 | 3.7900 | 3.9700 | 3.7600 | 3.8400 | 3.8400 | 2,086 |
| Mar 20, 2024 | 3.8800 | 4.1500 | 3.7900 | 3.7900 | 3.7900 | 48 |
| Mar 19, 2024 | 3.7400 | 4.0900 | 3.7400 | 4.0200 | 4.0200 | - |
| Mar 18, 2024 | 3.8800 | 4.2900 | 3.7400 | 3.7400 | 3.7400 | 311 |
| Mar 15, 2024 | 3.5900 | 4.2100 | 3.5900 | 4.0600 | 4.0600 | 1,248 |
| Mar 14, 2024 | 3.5600 | 3.9600 | 3.5600 | 3.8500 | 3.8500 | 3,087 |
| Mar 13, 2024 | 2.4900 | 3.4000 | 2.4000 | 3.3400 | 3.3400 | - |
| Mar 12, 2024 | 2.1500 | 2.6100 | 2.1000 | 2.5900 | 2.5900 | 8,834 |
| Mar 11, 2024 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | 2.2500 | - |
| Mar 08, 2024 | 2.1300 | 2.2600 | 2.1300 | 2.2300 | 2.2300 | - |
| Mar 07, 2024 | 2.2000 | 2.2100 | 2.1100 | 2.2100 | 2.2100 | 318 |
| Mar 06, 2024 | 2.3200 | 2.3200 | 2.2100 | 2.2800 | 2.2800 | 98 |
| Mar 05, 2024 | 2.2100 | 2.3300 | 2.2100 | 2.3300 | 2.3300 | - |
| Mar 04, 2024 | 2.2000 | 2.2300 | 2.1100 | 2.2100 | 2.2100 | - |
| Mar 01, 2024 | 2.1900 | 2.3500 | 2.1900 | 2.1900 | 2.1900 | - |
| Feb 29, 2024 | 2.2100 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | 70 |
| Feb 28, 2024 | 2.3500 | 2.4100 | 2.2400 | 2.2400 | 2.2400 | 2,510 |
| Feb 27, 2024 | 2.1500 | 2.3700 | 2.1500 | 2.2800 | 2.2800 | 620 |
| Feb 26, 2024 | 2.5500 | 2.5900 | 2.4000 | 2.4000 | 2.4000 | 150 |
| Feb 23, 2024 | 2.3800 | 2.5200 | 2.3800 | 2.5200 | 2.5200 | - |
| Feb 22, 2024 | 2.5200 | 2.5700 | 2.4700 | 2.4700 | 2.4700 | - |
| Feb 21, 2024 | 2.5400 | 2.5900 | 2.5000 | 2.5400 | 2.5400 | - |
| Feb 20, 2024 | 2.6700 | 2.6700 | 2.5200 | 2.6200 | 2.6200 | 800 |
| Feb 19, 2024 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | 2.6300 | - |
| Feb 16, 2024 | 2.5900 | 2.6300 | 2.5000 | 2.6000 | 2.6000 | - |
| Feb 15, 2024 | 2.5300 | 2.7300 | 2.5300 | 2.6000 | 2.6000 | 1,398 |
| Feb 14, 2024 | 2.5500 | 2.6100 | 2.5100 | 2.5400 | 2.5400 | - |
| Feb 13, 2024 | 2.6800 | 2.6800 | 2.5400 | 2.5400 | 2.5400 | - |
| Feb 12, 2024 | 2.7700 | 2.8500 | 2.6700 | 2.7200 | 2.7200 | - |
| Feb 09, 2024 | 2.8000 | 2.9100 | 2.6700 | 2.7700 | 2.7700 | - |
| Feb 08, 2024 | 2.7100 | 2.8800 | 2.6600 | 2.7800 | 2.7800 | - |
| Feb 07, 2024 | 2.7400 | 2.7400 | 2.6600 | 2.7100 | 2.7100 | - |
| Feb 06, 2024 | 2.8400 | 2.9200 | 2.5800 | 2.6600 | 2.6600 | 8,340 |
| Feb 05, 2024 | 2.8600 | 2.8900 | 2.7800 | 2.8400 | 2.8400 | 1,516 |
| Feb 02, 2024 | 3.1800 | 3.1800 | 2.7200 | 2.7200 | 2.7200 | - |
| Feb 01, 2024 | 3.2000 | 3.3100 | 3.1100 | 3.1100 | 3.1100 | 1,500 |
| Jan 31, 2024 | 3.0700 | 3.1700 | 3.0700 | 3.1600 | 3.1600 | - |
| Jan 30, 2024 | 3.1700 | 3.2000 | 3.0700 | 3.0700 | 3.0700 | - |
| Jan 29, 2024 | 3.1700 | 3.3100 | 3.0900 | 3.1700 | 3.1700 | 1,000 |
| Jan 26, 2024 | 3.2600 | 3.4900 | 3.1000 | 3.2900 | 3.2900 | 2,910 |
| Jan 25, 2024 | 3.1200 | 3.3100 | 3.1100 | 3.2500 | 3.2500 | - |
| Jan 24, 2024 | 3.0700 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | - |
| Jan 23, 2024 | 3.1900 | 3.1900 | 3.0700 | 3.0800 | 3.0800 | - |
| Jan 22, 2024 | 3.1500 | 3.3600 | 3.1200 | 3.1900 | 3.1900 | - |
| Jan 19, 2024 | 3.1700 | 3.2600 | 3.0700 | 3.1500 | 3.1500 | - |
| Jan 18, 2024 | 3.4600 | 3.4700 | 3.0400 | 3.1700 | 3.1700 | - |
| Jan 17, 2024 | 3.5900 | 3.6100 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 16, 2024 | 3.5900 | 3.6800 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 15, 2024 | 3.6100 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | - |
| Jan 12, 2024 | 3.6600 | 3.6600 | 3.5600 | 3.5900 | 3.5900 | - |
| Jan 11, 2024 | 3.6100 | 3.7300 | 3.5900 | 3.6600 | 3.6600 | - |
| Jan 10, 2024 | 3.6800 | 3.7000 | 3.5600 | 3.6100 | 3.6100 | - |
| Jan 09, 2024 | 3.6700 | 3.7000 | 3.6100 | 3.6800 | 3.6800 | - |
| Jan 08, 2024 | 3.7200 | 3.8600 | 3.6300 | 3.7200 | 3.7200 | - |
| Jan 05, 2024 | 3.7600 | 3.7600 | 3.5600 | 3.7200 | 3.7200 | - |
| Jan 04, 2024 | 3.6800 | 3.8300 | 3.6100 | 3.7500 | 3.7500 | - |
| Jan 03, 2024 | 3.6100 | 3.6900 | 3.5600 | 3.6800 | 3.6800 | 100 |
| Jan 02, 2024 | 3.7500 | 3.8700 | 3.5900 | 3.7800 | 3.7800 | 80 |
| Dec 29, 2023 | 3.7100 | 3.7600 | 3.7100 | 3.7600 | 3.7600 | - |
| Dec 28, 2023 | 3.7600 | 3.8200 | 3.7100 | 3.8200 | 3.8200 | 200 |
| Dec 27, 2023 | 3.7500 | 3.7500 | 3.7000 | 3.7300 | 3.7300 | - |
| Dec 22, 2023 | 3.8700 | 3.8800 | 3.6100 | 3.7500 | 3.7500 | - |
| Dec 21, 2023 | 3.8700 | 3.8800 | 3.8600 | 3.8600 | 3.8600 | 4 |
| Dec 20, 2023 | 3.8700 | 3.9900 | 3.8700 | 3.9800 | 3.9800 | - |
| Dec 19, 2023 | 3.8700 | 3.8900 | 3.8600 | 3.8600 | 3.8600 | - |
| Dec 18, 2023 | 3.7000 | 3.8400 | 3.6400 | 3.7300 | 3.7300 | - |
| Dec 15, 2023 | 3.6500 | 3.6600 | 3.6100 | 3.6600 | 3.6600 | - |
| Dec 14, 2023 | 3.6100 | 3.7300 | 3.5900 | 3.5900 | 3.5900 | - |
| Dec 13, 2023 | 3.6800 | 3.6900 | 3.6100 | 3.6900 | 3.6900 | - |
| Dec 12, 2023 | 3.8400 | 3.8400 | 3.7100 | 3.7400 | 3.7400 | - |
| Dec 11, 2023 | 3.8700 | 3.9500 | 3.6900 | 3.8400 | 3.8400 | 150 |
| Dec 08, 2023 | 3.7300 | 3.7300 | 3.5100 | 3.5300 | 3.5300 | - |
| Dec 07, 2023 | 3.7900 | 3.7900 | 3.6600 | 3.7400 | 3.7400 | - |
| Dec 06, 2023 | 3.8900 | 3.8900 | 3.6100 | 3.7900 | 3.7900 | - |
| Dec 05, 2023 | 3.8700 | 3.9200 | 3.8000 | 3.9200 | 3.9200 | - |
| Dec 04, 2023 | 3.9200 | 3.9200 | 3.8000 | 3.8200 | 3.8200 | 80 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.