XETRA - Delayed Quote EUR

paragon GmbH & Co. KGaA (PGN.DE)

Compare
2.1200
-0.0800
(-3.64%)
As of 2:09:59 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 27, 20252.22002.28002.12002.12002.12002,560
Jan 24, 20252.34002.34002.34002.34002.3400-
Jan 23, 20252.68002.68002.32002.34002.34001,838
Jan 22, 20252.40002.60002.30002.58002.58005,613
Jan 21, 20252.22002.22002.22002.22002.2200-
Jan 20, 20251.99002.22001.99002.22002.22002,407
Jan 17, 20252.02002.02002.00002.00002.0000120
Jan 16, 20252.02002.02001.90001.96001.96003,394
Jan 15, 20251.91002.02001.91002.02002.0200168
Jan 14, 20252.04002.04002.04002.04002.0400-
Jan 13, 20251.90002.08001.90002.04002.04002,368
Jan 10, 20251.91002.10001.91002.06002.06002,636
Jan 9, 20251.99001.99001.98001.98001.9800161
Jan 8, 20252.12002.12002.12002.12002.1200-
Jan 7, 20252.16002.16002.12002.12002.12001,298
Jan 6, 20251.74001.96001.74001.96001.96002,413
Jan 3, 20251.88001.88001.88001.88001.880015
Jan 2, 20251.85001.88001.85001.88001.8800329
Dec 30, 20242.04002.04002.04002.04002.0400-
Dec 27, 20242.14002.14002.00002.04002.04004,224
Dec 23, 20242.10002.18002.00002.04002.04004,765
Dec 20, 20241.96002.38001.72002.30002.300017,986
Dec 19, 20242.06002.36001.96001.99001.99003,196
Dec 18, 20242.16002.50001.84002.12002.12009,240
Dec 17, 20241.82002.16001.82002.12002.12008,391
Dec 16, 20241.80001.80001.64001.67001.67005,617
Dec 13, 20241.73001.73001.67001.70001.70006,147
Dec 12, 20241.80001.80001.73001.76001.7600650
Dec 11, 20241.81001.84001.81001.84001.84002,346
Dec 10, 20241.88001.88001.88001.88001.8800-
Dec 9, 20241.89001.89001.88001.88001.8800649
Dec 6, 20241.89001.98001.89001.98001.9800648
Dec 5, 20242.00002.00001.95001.97001.9700863
Dec 4, 20241.83002.16001.83002.02002.0200500
Dec 3, 20242.08002.08001.88002.00002.00004,766
Dec 2, 20242.04002.12001.90002.06002.06009,158
Nov 29, 20242.00002.00001.91001.91001.910017
Nov 28, 20241.93001.93001.93001.93001.9300-
Nov 27, 20241.79002.00001.79001.93001.930010,139
Nov 26, 20241.80001.80001.69001.73001.73003,331
Nov 25, 20241.96001.96001.95001.95001.9500306
Nov 22, 20241.83001.86001.83001.86001.8600800
Nov 21, 20241.88001.88001.80001.83001.8300684
Nov 20, 20241.86001.86001.86001.86001.8600-
Nov 19, 20241.85001.85001.82001.85001.8500172
Nov 18, 20242.00002.00002.00002.00002.0000-
Nov 15, 20242.00002.00002.00002.00002.0000-
Nov 14, 20242.02002.02002.02002.02002.0200-
Nov 13, 20242.10002.10002.00002.02002.0200211
Nov 12, 20242.10002.10001.90001.96001.96005,528
Nov 11, 20242.00002.00001.83001.83001.83004,299
Nov 8, 20242.04002.04002.04002.04002.04002,000
Nov 7, 20241.82002.04001.82002.02002.02005,571
Nov 6, 20241.90001.93001.88001.93001.93006,816
Nov 5, 20241.90001.90001.90001.90001.9000-
Nov 4, 20241.90001.90001.88001.90001.90003,100
Nov 1, 20241.93002.02001.71001.95001.950016,309
Oct 31, 20241.89001.89001.83001.87001.87002,179
Oct 30, 20241.99001.99001.96001.96001.9600592
Oct 29, 20241.96001.96001.95001.95001.9500750
Oct 28, 20241.92001.97001.92001.96001.96001,270
Oct 25, 20241.97001.97001.94001.94001.94001,663
Oct 24, 20241.96001.96001.96001.96001.9600-
Oct 23, 20242.08002.08001.97001.97001.97002,384
Oct 22, 20242.04002.04002.04002.04002.0400-
Oct 21, 20242.04002.10002.04002.06002.06002,051
Oct 18, 20241.88001.90001.88001.88001.88002,800
Oct 17, 20241.95001.95001.70001.85001.850016,958
Oct 16, 20241.98002.00001.93002.00002.0000852
Oct 15, 20242.12002.12002.06002.06002.06007,251
Oct 14, 20242.12002.16002.12002.16002.16009
Oct 11, 20242.20002.20002.20002.20002.200058
Oct 10, 20242.20002.20002.18002.18002.18001,000
Oct 9, 20242.08002.08002.08002.08002.0800-
Oct 8, 20242.14002.14002.00002.04002.04009,761
Oct 7, 20242.18002.24002.18002.24002.24001
Oct 4, 20242.24002.24002.24002.24002.2400-
Oct 3, 20242.20002.20002.20002.20002.2000623
Oct 2, 20242.26002.26002.22002.22002.2200700
Oct 1, 20242.36002.36002.32002.32002.3200109
Sep 30, 20242.32002.40002.18002.28002.28001,876
Sep 27, 20242.38002.38002.38002.38002.3800-
Sep 26, 20242.42002.42002.42002.42002.4200-
Sep 25, 20242.50002.54002.46002.50002.50001,177
Sep 24, 20242.42002.42002.42002.42002.4200277
Sep 23, 20242.36002.36002.34002.34002.3400180
Sep 20, 20242.52002.52002.52002.52002.5200-
Sep 19, 20242.46002.54002.46002.54002.5400463
Sep 18, 20242.24002.64002.24002.48002.480019,272
Sep 17, 20242.30002.30002.20002.20002.2000672
Sep 16, 20242.22002.28002.20002.28002.2800206
Sep 13, 20242.20002.30002.20002.30002.3000110
Sep 12, 20242.24002.26002.20002.26002.26003,941
Sep 11, 20242.32002.38002.22002.22002.2200930
Sep 10, 20242.24002.30002.24002.26002.26002,318
Sep 9, 20242.36002.36002.36002.36002.36001,600
Sep 6, 20242.42002.46002.40002.46002.4600330
Sep 5, 20242.48002.50002.48002.50002.5000753
Sep 4, 20242.26002.48002.26002.48002.48003,594
Sep 3, 20242.38002.38002.36002.36002.3600100
Sep 2, 20242.76002.76002.36002.40002.400011,980
Aug 30, 20242.64002.64002.64002.64002.6400-
Aug 29, 20242.60002.60002.60002.60002.6000-
Aug 28, 20242.58002.58002.58002.58002.5800300
Aug 27, 20242.56002.60002.56002.60002.6000215
Aug 26, 20242.56002.60002.56002.60002.60001
Aug 23, 20242.56002.62002.56002.62002.6200712
Aug 22, 20242.62002.74002.60002.70002.70004,949
Aug 21, 20242.68002.68002.68002.68002.6800100
Aug 20, 20242.74002.74002.58002.72002.7200229
Aug 19, 20242.20002.56002.20002.56002.56006,643
Aug 16, 20242.50002.50002.08002.16002.160012,305
Aug 15, 20242.78002.78002.52002.62002.62001,828
Aug 14, 20242.68002.68002.68002.68002.6800-
Aug 13, 20242.70002.70002.62002.68002.68001,761
Aug 12, 20242.78002.78002.74002.76002.76003,152
Aug 9, 20242.70002.78002.70002.74002.7400-
Aug 8, 20242.74002.74002.74002.74002.7400-
Aug 7, 20242.78002.78002.74002.74002.7400150
Aug 6, 20242.74002.74002.74002.74002.7400-
Aug 5, 20242.70002.74002.70002.74002.7400931
Aug 2, 20242.90002.92002.78002.78002.78002,029
Aug 1, 20242.88002.88002.78002.78002.780090
Jul 31, 20242.82002.82002.76002.76002.7600112
Jul 30, 20242.70002.72002.70002.72002.7200403
Jul 29, 20242.48002.64002.48002.64002.6400156
Jul 26, 20242.56002.56002.56002.56002.5600-
Jul 25, 20242.62002.62002.50002.56002.56002,591
Jul 24, 20242.50002.60002.50002.60002.6000427
Jul 23, 20242.80002.80002.56002.62002.62001,965
Jul 22, 20242.74002.74002.72002.72002.72004,500
Jul 19, 20242.68003.10002.68002.76002.760016,917
Jul 18, 20242.60002.66002.58002.66002.66001,167
Jul 17, 20242.64002.64002.62002.62002.6200120
Jul 16, 20242.84002.90002.64002.64002.64003,807
Jul 15, 20243.20003.20002.50002.88002.880012,096
Jul 12, 20243.04003.04003.02003.02003.02001,090
Jul 11, 20243.06003.06003.06003.06003.0600-
Jul 10, 20243.04003.04003.00003.00003.0000250
Jul 9, 20243.08003.16003.08003.16003.160020
Jul 8, 20243.42003.42002.84003.14003.14009,667
Jul 5, 20243.18003.22003.18003.22003.2200752
Jul 4, 20243.16003.16003.16003.16003.1600-
Jul 3, 20243.10003.10003.10003.10003.1000-
Jul 2, 20242.94003.00002.94003.00003.0000393
Jul 1, 20243.14003.14002.94003.04003.04002,650
Jun 28, 20243.30003.30003.22003.22003.22001,495
Jun 27, 20243.46003.46003.46003.46003.4600-
Jun 26, 20243.50003.50003.50003.50003.5000-
Jun 25, 20243.50003.50003.50003.50003.5000-
Jun 24, 20243.52003.52003.52003.52003.5200-
Jun 21, 20243.50003.50003.50003.50003.5000-
Jun 20, 20243.40003.46003.40003.46003.4600576
Jun 19, 20243.50003.50003.50003.50003.5000-
Jun 18, 20243.46003.48003.42003.48003.4800-
Jun 17, 20243.40003.46003.40003.46003.46001,147
Jun 14, 20243.40003.46003.40003.46003.46001,000
Jun 13, 20243.42003.52003.42003.52003.520050
Jun 12, 20243.52003.52003.52003.52003.5200-
Jun 11, 20243.42003.42003.40003.40003.4000623
Jun 10, 20243.56003.56003.54003.54003.540029
Jun 7, 20243.64003.64003.46003.52003.520081
Jun 6, 20243.52003.70003.52003.60003.60002,643
Jun 5, 20243.50003.50003.46003.46003.460053
Jun 4, 20243.36003.40003.28003.40003.4000226
Jun 3, 20243.80003.80003.44003.52003.52001,883
May 31, 20243.56003.56003.56003.56003.5600-
May 30, 20243.54003.54003.54003.54003.5400-
May 29, 20243.30003.50003.30003.46003.4600656
May 28, 20243.46003.46003.40003.40003.40002,260
May 27, 20242.92003.36002.92003.36003.36003,218
May 24, 20243.32003.32003.32003.32003.32006
May 23, 20243.44003.44003.44003.44003.4400-
May 22, 20243.58003.68003.34003.34003.34004,190
May 21, 20243.62003.62003.48003.58003.58004,313
May 20, 20243.88003.88003.78003.78003.7800100
May 17, 20243.64003.64003.64003.64003.6400-
May 16, 20243.56003.70003.54003.56003.56003,019
May 15, 20243.74003.74003.70003.70003.70001,440
May 14, 20243.72003.72003.68003.68003.68001,187
May 13, 20243.72003.72003.60003.60003.60005,328
May 10, 20243.68003.68003.66003.68003.68003,948
May 9, 20243.78003.78003.78003.78003.7800-
May 8, 20243.94003.96003.70003.76003.76001,551
May 7, 20243.86003.96003.86003.90003.90002,224
May 6, 20243.72003.74003.72003.74003.7400827
May 3, 20244.06004.06003.62003.62003.620011,809
May 2, 20244.24004.28004.14004.20004.20004,038
Apr 30, 20244.02004.08003.92003.98003.98003,724
Apr 29, 20244.08004.08004.08004.08004.0800-
Apr 26, 20244.32004.32003.98004.00004.00006,603
Apr 25, 20244.10004.10003.82004.08004.08003,938
Apr 24, 20244.10004.38003.86003.86003.86008,951
Apr 23, 20244.04004.04004.04004.04004.0400-
Apr 22, 20244.10004.10004.02004.02004.0200201
Apr 19, 20244.10004.18004.00004.04004.04006,359
Apr 18, 20244.20004.20004.10004.10004.1000872
Apr 17, 20244.16004.16004.16004.16004.1600-
Apr 16, 20243.98004.08003.98004.08004.08002,033
Apr 15, 20244.12004.12004.12004.12004.1200978
Apr 12, 20244.20004.22003.96004.00004.00003,690
Apr 11, 20244.24004.36004.20004.24004.240012,433
Apr 10, 20244.10004.32003.98004.08004.08006,172
Apr 9, 20243.64004.02003.64003.92003.92007,810
Apr 8, 20243.56003.58003.52003.52003.52001,024
Apr 5, 20243.14003.30003.14003.28003.2800511
Apr 4, 20243.28003.40003.28003.40003.40006,812
Apr 3, 20243.02003.08003.02003.08003.08001,000
Apr 2, 20243.20003.20002.92003.08003.08006,113
Mar 28, 20243.26003.29003.26003.29003.29001,654
Mar 27, 20243.85003.85003.34003.34003.340012,562
Mar 26, 20243.88003.90003.65003.90003.90004,958
Mar 25, 20244.00004.00003.80003.98003.98007,920
Mar 22, 20243.82003.93003.81003.89003.89002,415
Mar 21, 20243.97003.97003.84003.93003.93005,566
Mar 20, 20244.10004.15003.99003.99003.99002,228
Mar 19, 20244.00004.20003.97004.14004.14008,855
Mar 18, 20244.20004.39003.94003.94003.94006,628
Mar 15, 20243.98004.19003.98004.08004.08008,710
Mar 14, 20243.73003.99003.72003.96003.960019,154
Mar 13, 20242.70003.48002.69003.48003.480015,436
Mar 12, 20242.20002.63002.20002.63002.630017,778
Mar 11, 20242.20002.25002.15002.25002.25007,004
Mar 8, 20242.28002.28002.28002.28002.2800-
Mar 7, 20242.20002.27002.20002.27002.27001,605
Mar 6, 20242.20002.29002.20002.25002.25003,275
Mar 5, 20242.20002.30002.20002.30002.3000620
Mar 4, 20242.20002.34002.20002.21002.21009,854
Mar 1, 20242.38002.45002.28002.30002.300010,214
Feb 29, 20242.30002.36002.30002.34002.3400281
Feb 28, 20242.40002.41002.30002.34002.34001,052
Feb 27, 20242.50002.50002.30002.36002.360018,482
Feb 26, 20242.58002.58002.58002.58002.5800-
Feb 23, 20242.65002.65002.52002.58002.5800900
Feb 22, 20242.50002.51002.50002.50002.50003,017
Feb 21, 20242.53002.56002.53002.56002.5600716
Feb 20, 20242.61002.70002.61002.70002.7000673
Feb 19, 20242.68002.68002.64002.64002.6400200
Feb 16, 20242.65002.65002.59002.63002.63004,300
Feb 15, 20242.60002.70002.59002.67002.67005,565
Feb 14, 20242.61002.70002.61002.69002.69003,602
Feb 13, 20242.63002.69002.62002.69002.69001,111
Feb 12, 20242.85002.91002.74002.74002.74003,056
Feb 9, 20242.88002.95002.80002.80002.80005,878
Feb 8, 20242.74002.98002.74002.87002.87008,354
Feb 7, 20242.65002.74002.65002.74002.7400924
Feb 6, 20242.78002.78002.58002.75002.750011,721
Feb 5, 20242.89002.89002.86002.86002.8600200
Feb 2, 20243.10003.23002.85002.93002.930033,436
Feb 1, 20243.50003.50003.30003.35003.3500132
Jan 31, 20243.26003.26003.26003.26003.2600-
Jan 30, 20243.20003.27003.12003.27003.27005,982
Jan 29, 20243.25003.25003.25003.25003.2500-

Related Tickers

IS7.DE InTiCa Systems SE
2.3200
-1.69%
 
MSAG.DE MS Industrie AG
1.3200
-4.35%
 
P4N.DE Polytec Holding AG
2.2000
0.00%
 
SF3.DE STS Group AG
3.6200
-3.72%
 
FAU.DE Forvia SE
10.10
-0.93%
 
ED4.DE EDAG Engineering Group AG
6.60
+0.61%
 
PWO.DE PWO AG
30.00
0.00%
 
NVM.DE Novem Group S.A.
5.02
+1.62%
 
HLE.DE HELLA GmbH & Co. KGaA
88.60
-0.34%
 
H9W.DE HWA AG
2.2000
0.00%