XETRA - Delayed Quote EUR

PATRIZIA SE (PAT.DE)

8.00
+0.30
+(3.90%)
At close: 5:35:22 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20257.648.017.648.008.00114,145
Jun 12, 20258.038.037.707.707.7040,117
Jun 11, 20258.198.298.118.118.1143,815
Jun 10, 20258.248.248.098.218.2135,888
Jun 9, 20258.128.128.128.128.12-
Jun 6, 20257.838.227.798.128.12146,988
Jun 5, 2025 0.35 Dividend
Jun 5, 20258.228.228.228.228.22-
Jun 4, 20258.158.228.078.227.8755,402
Jun 3, 20258.288.288.098.097.7555,827
Jun 2, 20258.278.328.148.267.9123,776
May 30, 20258.258.338.198.227.87103,337
May 29, 20258.188.228.098.207.8534,620
May 28, 20258.158.208.118.117.7631,555
May 27, 20258.038.208.038.207.8553,728
May 26, 20258.128.178.068.177.8215,917
May 23, 20257.868.117.868.087.74102,316
May 22, 20257.908.027.897.897.55109,503
May 21, 20257.938.087.857.987.64227,215
May 20, 20257.828.057.827.937.5982,971
May 19, 20257.807.877.737.877.5335,197
May 16, 20257.687.767.627.767.4368,146
May 15, 20257.577.687.517.657.3245,420
May 14, 20257.567.567.567.567.24-
May 13, 20257.627.707.527.567.2461,404
May 12, 20257.537.687.447.647.31107,454
May 9, 20257.447.527.437.517.1925,591
May 8, 20257.507.557.437.457.1319,110
May 7, 20257.537.547.437.487.1620,687
May 6, 20257.527.597.397.577.2531,499
May 5, 20257.337.547.307.507.1879,394
May 2, 20257.447.447.307.347.0322,265
Apr 30, 20257.327.387.247.357.0427,852
Apr 29, 20257.437.437.267.367.0513,307
Apr 28, 20257.477.547.237.306.9930,481
Apr 25, 20257.297.297.297.296.98-
Apr 24, 20257.467.517.287.296.98122,406
Apr 23, 20257.577.627.347.387.0730,422
Apr 22, 20257.527.527.297.357.0430,913
Apr 17, 20257.147.347.147.347.0325,082
Apr 16, 20257.047.337.047.246.9346,613
Apr 15, 20257.277.277.277.276.96-
Apr 14, 20257.117.337.047.276.9652,804
Apr 11, 20256.807.136.807.106.80105,423
Apr 10, 20256.736.926.546.666.38204,837
Apr 9, 20256.636.636.156.195.93208,810
Apr 8, 20256.706.796.586.676.3995,068
Apr 7, 20256.516.896.416.586.30337,820
Apr 4, 20257.427.446.936.996.6959,169
Apr 3, 20257.507.627.407.407.0882,083
Apr 2, 20257.477.497.327.427.1091,888
Apr 1, 20257.747.747.477.527.2082,243
Mar 31, 20257.457.517.387.457.1359,473
Mar 28, 20257.337.597.337.507.18215,765
Mar 27, 20257.217.407.187.377.06121,282
Mar 26, 20257.277.277.157.216.9088,133
Mar 25, 20257.257.487.177.216.90114,070
Mar 24, 20257.597.597.597.597.27-
Mar 21, 20257.447.607.407.597.27194,758
Mar 20, 20257.637.647.477.477.1529,336
Mar 19, 20257.517.657.517.647.3157,521
Mar 18, 20257.597.647.587.637.3127,345
Mar 17, 20257.677.727.537.627.30110,867
Mar 14, 20257.597.717.557.667.3392,353
Mar 13, 20257.397.597.397.527.2060,046
Mar 12, 20257.597.607.427.427.1068,432
Mar 11, 20257.547.637.467.567.2498,457
Mar 10, 20257.637.657.487.537.21113,078
Mar 7, 20257.397.657.347.607.2838,839
Mar 6, 20257.607.637.427.467.14146,605
Mar 5, 20257.607.657.457.527.20101,414
Mar 4, 20257.517.637.387.577.25139,396
Mar 3, 20257.657.707.477.577.2534,346
Feb 28, 20257.637.727.567.607.2858,800
Feb 27, 20257.757.777.667.747.4131,711
Feb 26, 20257.627.867.627.727.3967,993
Feb 25, 20257.697.717.617.617.2933,196
Feb 24, 20257.507.767.507.707.3757,454
Feb 21, 20257.607.687.517.577.2537,723
Feb 20, 20257.777.977.557.557.2334,998
Feb 19, 20257.567.657.497.657.3254,815
Feb 18, 20257.497.607.487.557.2341,071
Feb 17, 20257.677.677.457.527.2045,187
Feb 14, 20257.657.757.637.647.3137,333
Feb 13, 20257.567.737.567.717.3819,543
Feb 12, 20257.707.707.557.607.2813,998
Feb 11, 20257.627.667.587.647.3115,829
Feb 10, 20257.697.697.697.697.36-
Feb 7, 20257.877.877.627.697.3622,531
Feb 6, 20257.707.817.677.817.4811,327
Feb 5, 20257.727.797.677.707.3736,015
Feb 4, 20257.747.747.637.697.3624,231
Feb 3, 20257.837.867.717.777.4422,098
Jan 31, 20257.838.077.768.077.7368,961
Jan 30, 20257.897.987.807.907.5629,456
Jan 29, 20258.038.037.817.817.4810,935
Jan 28, 20257.987.997.827.997.6515,546
Jan 27, 20257.727.977.727.897.5534,764
Jan 24, 20257.897.897.897.897.55-
Jan 23, 20257.827.897.727.897.5542,905
Jan 22, 20257.997.997.727.747.4134,592
Jan 21, 20257.817.817.817.817.48-
Jan 20, 20257.867.887.707.817.4871,279
Jan 17, 20257.887.927.727.817.4839,909
Jan 16, 20257.957.957.707.807.4746,722
Jan 15, 20257.527.947.517.887.5451,841
Jan 14, 20257.787.817.457.477.15188,920
Jan 13, 20257.667.757.587.677.3435,523
Jan 10, 20257.387.847.257.607.2898,178
Jan 9, 20257.207.407.077.387.07196,103
Jan 8, 20257.507.507.507.507.18-
Jan 7, 20257.557.627.427.507.18102,507
Jan 6, 20257.707.777.487.487.1653,050
Jan 3, 20257.877.927.807.807.4742,392
Jan 2, 20257.717.907.717.897.5539,301
Dec 30, 20247.967.967.967.967.62-
Dec 27, 20247.817.967.807.967.6219,687
Dec 23, 20247.657.817.647.817.4831,791
Dec 20, 20247.657.707.537.707.3762,701
Dec 19, 20247.617.787.607.637.3175,884
Dec 18, 20247.907.947.807.807.4729,998
Dec 17, 20247.958.057.957.967.6238,168
Dec 16, 20248.108.107.827.997.6560,241
Dec 13, 20248.078.077.968.027.68-
Dec 12, 20248.288.287.988.057.7120,104
Dec 11, 20247.928.067.928.047.7015,725
Dec 10, 20248.158.158.158.157.80-
Dec 9, 20248.258.318.158.157.8055,985
Dec 6, 20247.998.317.998.307.9539,978
Dec 5, 20248.208.208.078.097.7522,587
Dec 4, 20248.058.188.028.137.7827,265
Dec 3, 20248.088.228.038.057.7141,123
Dec 2, 20248.288.368.028.027.6870,006
Nov 29, 20248.118.298.078.297.9465,434
Nov 28, 20247.947.947.947.947.60-
Nov 27, 20247.767.957.757.947.6027,940
Nov 26, 20247.957.957.657.697.3628,166
Nov 25, 20247.737.957.557.957.6176,027
Nov 22, 20247.367.547.367.547.2263,906
Nov 21, 20247.407.447.297.387.0725,700
Nov 20, 20247.557.597.347.387.0746,723
Nov 19, 20247.347.497.317.437.1126,052
Nov 18, 20247.497.497.497.497.17-
Nov 15, 20247.307.607.097.497.17100,122
Nov 14, 20247.097.246.837.246.93102,243
Nov 13, 20247.317.317.147.156.8530,075
Nov 12, 20247.257.457.217.256.9474,472
Nov 11, 20247.257.787.257.537.2165,454
Nov 8, 20247.447.497.307.397.0830,799
Nov 7, 20247.237.427.197.397.0829,815
Nov 6, 20247.517.517.097.236.9286,888
Nov 5, 20247.507.577.417.467.1430,346
Nov 4, 20247.527.717.507.507.1818,097
Nov 1, 20247.817.847.637.637.3119,358
Oct 31, 20247.807.867.697.787.4540,230
Oct 30, 20248.048.047.827.827.4939,183
Oct 29, 20248.208.238.008.067.7219,844
Oct 28, 20248.208.278.148.277.9215,314
Oct 25, 20248.288.338.198.257.9023,204
Oct 24, 20248.138.308.138.307.9562,869
Oct 23, 20248.338.508.248.247.8920,809
Oct 22, 20248.918.928.318.317.9650,181
Oct 21, 20248.918.998.848.868.4826,432
Oct 18, 20248.818.908.818.868.4827,304
Oct 17, 20248.838.848.748.848.4620,390
Oct 16, 20248.768.838.688.818.4330,395
Oct 15, 20248.928.938.788.808.4331,426
Oct 14, 20248.938.948.768.928.5430,565
Oct 11, 20248.869.028.799.028.6441,817
Oct 10, 20248.959.008.778.868.4845,375
Oct 9, 20248.798.998.778.908.5235,840
Oct 8, 20248.628.808.628.808.4345,090
Oct 7, 20249.209.208.678.768.3952,188
Oct 4, 20249.029.178.959.098.7033,758
Oct 3, 20249.049.058.969.038.6515,874
Oct 2, 20248.959.048.879.018.6351,226
Oct 1, 20248.859.078.838.898.5167,225
Sep 30, 20248.828.928.748.928.5441,948
Sep 27, 20248.758.978.758.948.5648,412
Sep 26, 20248.828.828.678.698.3232,642
Sep 25, 20248.818.838.718.718.3427,926
Sep 24, 20248.938.938.808.808.4315,757
Sep 23, 20248.688.988.688.918.5349,729
Sep 20, 20248.818.938.708.778.40199,526
Sep 19, 20248.889.008.818.908.5241,922
Sep 18, 20248.718.918.688.838.4521,169
Sep 17, 20248.808.898.738.808.4315,630
Sep 16, 20248.908.918.768.808.4333,815
Sep 13, 20248.748.928.718.788.4131,789
Sep 12, 20248.718.748.578.708.3374,012
Sep 11, 20248.518.768.478.718.3495,452
Sep 10, 20248.408.588.408.528.1624,170
Sep 9, 20248.308.528.158.518.1540,947
Sep 6, 20248.308.318.108.197.8454,606
Sep 5, 20248.138.308.118.307.9528,343
Sep 4, 20247.978.347.968.187.83131,482
Sep 3, 20248.228.238.018.037.6970,552
Sep 2, 20248.148.258.058.237.8845,691
Aug 30, 20247.978.177.968.177.8253,460
Aug 29, 20247.738.007.597.937.5985,341
Aug 28, 20247.457.597.457.597.2714,608
Aug 27, 20247.417.567.387.497.1723,772
Aug 26, 20247.227.407.217.377.0619,595
Aug 23, 20247.177.327.167.317.0011,738
Aug 22, 20247.227.247.167.176.8610,405
Aug 21, 20247.237.247.137.166.8617,047
Aug 20, 20247.177.237.087.156.8522,653
Aug 19, 20247.227.287.057.146.8435,157
Aug 16, 20247.317.387.217.216.9014,796
Aug 15, 20247.017.336.977.236.9241,538
Aug 14, 20247.177.186.916.976.6720,646
Aug 13, 20247.207.247.097.226.9114,920
Aug 12, 20247.167.397.057.156.8555,754
Aug 9, 20247.077.167.067.066.7610,899
Aug 8, 20247.097.106.947.056.7517,581
Aug 7, 20247.207.206.967.096.7920,468
Aug 6, 20246.886.986.826.956.6557,800
Aug 5, 20247.057.116.756.896.6063,299
Aug 2, 20247.037.177.037.116.8132,533
Aug 1, 20247.397.397.147.206.8925,834
Jul 31, 20247.547.547.267.296.9834,455
Jul 30, 20247.387.447.287.447.1221,181
Jul 29, 20247.367.487.297.357.0419,926
Jul 26, 20246.987.356.947.276.9645,490
Jul 25, 20247.067.076.967.026.7232,605
Jul 24, 20247.117.157.027.116.8138,319
Jul 23, 20247.167.237.007.066.7662,303
Jul 22, 20247.207.207.097.126.8216,233
Jul 19, 20247.157.167.087.166.8629,805
Jul 18, 20247.077.247.047.246.9340,825
Jul 17, 20247.107.106.907.086.7861,743
Jul 16, 20247.047.096.917.016.7152,309
Jul 15, 20247.337.337.097.106.8025,213
Jul 12, 20247.197.287.127.156.8562,834
Jul 11, 20247.387.387.147.206.8947,163
Jul 10, 20247.327.427.277.327.0135,371
Jul 9, 20247.217.317.167.276.9632,769
Jul 8, 20247.017.237.017.166.8633,518
Jul 5, 20246.977.116.967.076.7747,160
Jul 4, 20247.157.167.007.006.7056,904
Jul 3, 20247.057.106.987.066.7658,196
Jul 2, 20247.087.086.956.976.67101,344
Jul 1, 20247.167.237.047.076.7721,990
Jun 28, 20247.167.187.057.126.8248,389
Jun 27, 20247.227.227.067.066.7652,757
Jun 26, 20247.597.607.147.156.8595,473
Jun 25, 20247.557.557.437.497.1722,626
Jun 24, 20247.417.507.407.467.1437,711
Jun 21, 20247.557.567.417.437.1163,077
Jun 20, 20247.507.607.497.527.2030,354
Jun 19, 20247.567.617.457.457.1332,697
Jun 18, 20247.757.767.547.617.29-
Jun 17, 20247.677.757.637.717.3828,805
Jun 14, 20247.617.837.547.667.3382,919
Jun 13, 2024 0.34 Dividend
Jun 13, 20247.817.817.487.517.1999,658

Related Tickers

SZ50.DE Lübke Kelber AG
10.60
0.00%
 
IC8.DE InCity Immobilien AG
0.4380
-18.89%
 
DGR.DE Deutsche Grundstücksauktionen AG
7.15
0.00%
 
FC9.DE FCR Immobilien AG
12.60
0.00%
 
A4Y.DE ACCENTRO Real Estate AG
0.2200
+23.60%
 
DMRE.DE DEMIRE Deutsche Mittelstand Real Estate AG
0.7150
+3.62%
 
O5G.DE CPI Property Group
0.8350
0.00%
 
TTO.DE TTL Beteiligungs- und Grundbesitz-AG
0.1910
-2.05%
 
VIH1.DE VIB Vermögen AG
7.36
+2.79%
 
CCAP.DE CORESTATE Capital Holding S.A.
0.2510
+3.29%