Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Paragon GmbH & Co KGaA (PGN.SG)

2.1600
0.0000
(0.00%)
As of 10:00:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.16002.16002.16002.16002.1600-
Apr 28, 20252.00002.16002.00002.16002.1600-
Apr 25, 20251.96002.05001.96002.00002.0000-
Apr 24, 20251.86501.98501.81001.96001.9600-
Apr 23, 20251.82501.88001.82501.86501.86501,300
Apr 22, 20252.01002.01001.82501.82501.8250-
Apr 17, 20251.95002.01001.91502.01002.0100-
Apr 16, 20252.00002.00001.91501.95001.9500-
Apr 15, 20251.86502.00001.86502.00002.0000-
Apr 14, 20251.88501.95501.79001.86001.8600-
Apr 11, 20251.82501.90501.82501.88501.8850-
Apr 10, 20251.82501.91501.82501.83501.8350400
Apr 9, 20251.91501.97501.82501.87501.8750-
Apr 8, 20251.91501.91501.79001.91501.9150-
Apr 7, 20251.77002.01001.77001.87501.8750-
Apr 4, 20252.06002.12001.77001.99001.9900-
Apr 3, 20252.16002.20002.06002.06002.0600-
Apr 2, 20252.18002.22002.16002.16002.1600-
Apr 1, 20252.26002.30002.16002.16002.1600-
Mar 31, 20252.18002.26002.18002.26002.2600-
Mar 28, 20252.20002.28002.18002.22002.2200-
Mar 27, 20252.24002.24002.20002.20002.2000-
Mar 26, 20252.24002.26002.24002.24002.2400-
Mar 25, 20252.24002.26002.24002.24002.2400-
Mar 24, 20252.24002.38002.22002.24002.2400-
Mar 21, 20252.24002.30002.20002.26002.2600-
Mar 20, 20253.24003.26002.24002.24002.2400560
Mar 19, 20252.50003.94002.50003.22003.22001,009
Mar 18, 20251.91002.60001.91002.60002.60001,250
Mar 17, 20252.02002.10001.89001.91001.9100-
Mar 14, 20251.84002.10001.78002.02002.0200-
Mar 13, 20251.86001.91001.86001.87001.8700-
Mar 12, 20251.86001.95001.84001.86001.8600-
Mar 11, 20251.86001.95001.84001.87001.8700-
Mar 10, 20251.95001.99001.85001.85001.85004,653
Mar 7, 20251.95001.95001.95001.95001.9500-
Mar 6, 20251.95001.98001.95001.97001.9700150
Mar 5, 20251.92002.02001.92001.97001.9700-
Mar 4, 20251.94001.99001.92001.92001.92001,200
Mar 3, 20251.87002.08001.86001.94001.9400-
Feb 28, 20251.90001.96001.87001.87001.8700-
Feb 27, 20251.93001.96001.80001.94001.9400-
Feb 26, 20252.18002.18001.81001.86001.8600-
Feb 25, 20252.26002.26002.10002.10002.1000-
Feb 24, 20252.10002.28002.10002.26002.2600-
Feb 21, 20252.12002.20002.08002.10002.1000-
Feb 20, 20252.12002.14002.12002.12002.1200710
Feb 19, 20252.12002.12002.12002.12002.1200-
Feb 18, 20252.14002.16002.12002.12002.1200-
Feb 17, 20252.12002.18002.12002.14002.1400-
Feb 14, 20252.12002.22002.12002.16002.1600200
Feb 13, 20252.18002.26002.12002.12002.12001,500
Feb 12, 20252.16002.24002.16002.18002.1800-
Feb 11, 20252.20002.20002.16002.16002.16001,000
Feb 10, 20252.22002.26002.20002.20002.2000-
Feb 7, 20252.30002.38002.20002.20002.2000-
Feb 6, 20252.42002.42002.30002.30002.3000-
Feb 5, 20252.48002.48002.30002.42002.4200-
Feb 4, 20252.44002.50002.26002.48002.480060
Feb 3, 20252.50002.50002.32002.32002.3200-
Jan 31, 20252.34002.56002.34002.50002.5000-
Jan 30, 20252.32002.50002.32002.34002.3400-
Jan 29, 20252.44002.66002.30002.32002.3200-
Jan 28, 20252.34002.50002.22002.46002.4600-
Jan 27, 20252.02002.60002.02002.34002.34001,508
Jan 24, 20252.24002.32002.00002.00002.000050
Jan 23, 20252.68002.68002.30002.30002.30001,100
Jan 22, 20252.32003.08002.30002.90002.9000630
Jan 21, 20252.10002.28002.08002.28002.28003,811
Jan 20, 20251.93002.14001.91002.10002.1000-
Jan 17, 20251.90001.96001.90001.93001.9300-
Jan 16, 20251.98002.00001.90001.90001.9000600
Jan 15, 20251.91002.00001.90001.98001.9800-
Jan 14, 20251.98001.98001.91001.91001.9100-
Jan 13, 20251.94002.00001.94001.99001.9900-
Jan 10, 20251.98002.00001.90001.93001.93004,000
Jan 9, 20251.97002.02001.90002.00002.0000-
Jan 8, 20251.92002.20001.89001.97001.9700-
Jan 7, 20251.88002.14001.88001.92001.92002,000
Jan 6, 20251.81001.91001.81001.88001.8800-
Jan 3, 20251.84001.84001.75001.81001.8100368
Jan 2, 20251.84001.89001.84001.84001.8400-
Dec 30, 20241.97001.98001.83001.85001.8500-
Dec 27, 20241.95002.10001.95001.97001.9700-
Dec 23, 20242.00002.20001.96001.96001.96002,200
Dec 20, 20241.87002.00001.75002.00002.0000-
Dec 19, 20242.06002.10001.81001.87001.8700-
Dec 18, 20242.12002.44001.95002.06002.0600520
Dec 17, 20241.85002.10001.85002.08002.08001,640
Dec 16, 20241.79001.79001.70001.70001.700040
Dec 13, 20241.73001.73001.71001.72001.7200-
Dec 12, 20241.77001.81001.72001.73001.7300-
Dec 11, 20241.81001.81001.77001.77001.7700-
Dec 10, 20241.81001.85001.77001.81001.8100376
Dec 9, 20241.86001.93001.81001.81001.81001,964
Dec 6, 20241.90001.95001.86001.86001.8600-
Dec 5, 20241.91002.00001.90001.90001.9000-
Dec 4, 20241.89002.06001.82001.89001.8900-
Dec 3, 20242.02002.10001.80001.89001.8900-
Dec 2, 20241.86002.02001.86001.99001.990030
Nov 29, 20241.91001.91001.88001.88001.8800-
Nov 28, 20241.87001.93001.87001.90001.9000-
Nov 27, 20241.71001.94001.71001.90001.9000-
Nov 26, 20241.88001.88001.70001.74001.740040
Nov 25, 20241.79001.90001.79001.90001.9000-
Nov 22, 20241.76001.83001.76001.79001.7900-
Nov 21, 20241.80001.85001.74001.76001.7600-
Nov 20, 20241.81001.83001.80001.80001.8000-
Nov 19, 20241.81001.85001.81001.81001.8100-
Nov 18, 20241.81001.99001.81001.81001.8100-
Nov 15, 20241.91001.98001.81001.81001.8100-
Nov 14, 20241.94002.04001.81001.90001.90001
Nov 13, 20241.84002.10001.80001.94001.9400-
Nov 12, 20241.81002.18001.80001.84001.8400950
Nov 11, 20241.97001.98001.80001.80001.8000-
Nov 8, 20241.93001.99001.91001.97001.9700-
Nov 7, 20241.86001.98001.83001.95001.9500-
Nov 6, 20241.83001.92001.83001.90001.9000-
Nov 5, 20241.83001.85001.81001.83001.8300-
Nov 4, 20241.81001.91001.81001.83001.83002,300
Nov 1, 20241.86001.90001.71001.81001.81002,580
Oct 31, 20241.89001.92001.86001.86001.8600-
Oct 30, 20241.86001.92001.86001.92001.9200-
Oct 29, 20241.89001.96001.86001.92001.9200-
Oct 28, 20241.87001.96001.83001.92001.9200-
Oct 25, 20241.82001.92001.82001.92001.9200-
Oct 24, 20241.92001.92001.82001.82001.8200-
Oct 23, 20241.83001.99001.82001.92001.92002,000
Oct 22, 20242.02002.02001.82001.82001.8200-
Oct 21, 20242.00002.12001.90002.02002.02001,250
Oct 18, 20241.82001.90001.81001.90001.9000-
Oct 17, 20241.93001.97001.70001.82001.82003,000
Oct 16, 20241.98001.99001.86001.96001.9600-
Oct 15, 20242.10002.16001.97001.97001.9700-
Oct 14, 20242.14002.14002.10002.10002.1000-
Oct 11, 20242.12002.14002.12002.14002.1400-
Oct 10, 20242.10002.12002.10002.12002.1200200
Oct 9, 20242.02002.14001.98002.02002.02001,000
Oct 8, 20242.18002.20001.98002.04002.0400400
Oct 7, 20242.22002.22002.10002.18002.1800-
Oct 4, 20242.12002.22002.12002.22002.2200-
Oct 3, 20242.14002.18002.02002.04002.0400-
Oct 2, 20242.20002.20002.14002.14002.1400-
Oct 1, 20242.24002.32002.20002.20002.20001,400
Sep 30, 20242.20002.32002.16002.24002.2400-
Sep 27, 20242.20002.32002.20002.20002.2000-
Sep 26, 20242.42002.44002.20002.20002.2000-
Sep 25, 20242.36002.42002.36002.42002.4200-
Sep 24, 20242.28002.36002.28002.36002.360023
Sep 23, 20242.28002.40002.26002.28002.2800-
Sep 20, 20242.48002.48002.28002.28002.2800100
Sep 19, 20242.34002.48002.34002.48002.4800-
Sep 18, 20242.16002.62002.10002.60002.60001,000
Sep 17, 20242.22002.22002.16002.16002.1600-
Sep 16, 20242.24002.24002.16002.22002.2200200
Sep 13, 20242.16002.24002.16002.24002.2400-
Sep 12, 20242.12002.24002.12002.16002.1600-
Sep 11, 20242.20002.26002.12002.12002.1200-
Sep 10, 20242.30002.30002.20002.20002.2000-
Sep 9, 20242.38002.38002.28002.30002.3000100
Sep 6, 20242.38002.44002.36002.38002.38001,000
Sep 5, 20242.36002.44002.30002.38002.3800-
Sep 4, 20242.30002.40002.22002.34002.3400-
Sep 3, 20242.32002.32002.24002.30002.3000-
Sep 2, 20242.42002.60002.32002.32002.3200-
Aug 30, 20242.40002.58002.40002.42002.4200-
Aug 29, 20242.36002.60002.36002.40002.4000-
Aug 28, 20242.52002.52002.36002.36002.3600-
Aug 27, 20242.54002.56002.52002.52002.5200-
Aug 26, 20242.64002.64002.54002.54002.5400-
Aug 23, 20242.54002.72002.54002.64002.64003,260
Aug 22, 20242.62002.64002.54002.54002.54002,000
Aug 21, 20242.64002.66002.54002.62002.6200-
Aug 20, 20242.46002.64002.46002.64002.6400200
Aug 19, 20242.22002.46002.14002.46002.46002,846
Aug 16, 20242.56002.56002.08002.08002.08005,500
Aug 15, 20242.42002.64002.42002.56002.5600-
Aug 14, 20242.62002.62002.42002.42002.4200900
Aug 13, 20242.70002.72002.60002.62002.6200-
Aug 12, 20242.68002.80002.66002.70002.700035
Aug 9, 20242.52002.78002.52002.68002.680035
Aug 8, 20242.64002.72002.52002.52002.5200-
Aug 7, 20242.66002.70002.64002.64002.6400-
Aug 6, 20242.66002.74002.66002.66002.6600210
Aug 5, 20242.72002.74002.64002.64002.6400-
Aug 2, 20242.72002.76002.72002.72002.7200-
Aug 1, 20242.70002.80002.64002.72002.72002,000
Jul 31, 20242.66002.76002.62002.68002.6800-
Jul 30, 20242.48002.66002.48002.66002.6600-
Jul 29, 20242.56002.58002.38002.58002.5800-
Jul 26, 20242.54002.56002.30002.38002.3800-
Jul 25, 20242.44002.50002.38002.50002.5000-
Jul 24, 20242.52002.54002.44002.44002.4400-
Jul 23, 20242.62002.66002.50002.52002.5200-
Jul 22, 20242.70002.80002.50002.62002.6200-
Jul 19, 20242.54002.90002.52002.70002.70002,500
Jul 18, 20242.62002.62002.44002.52002.52003,300
Jul 17, 20242.62002.64002.62002.62002.6200-
Jul 16, 20242.82002.88002.62002.64002.6400-
Jul 15, 20242.96002.96002.52002.82002.82002,400
Jul 12, 20242.82002.96002.82002.96002.9600-
Jul 11, 20242.94002.98002.74002.82002.8200-
Jul 10, 20243.12003.12002.84002.94002.9400-
Jul 9, 20242.94003.08002.94003.08003.0800-
Jul 8, 20243.16003.16002.94002.94002.9400-
Jul 5, 20242.94003.18002.94003.16003.1600-
Jul 4, 20242.94003.10002.94002.94002.9400-
Jul 3, 20242.94002.96002.94002.94002.9400-
Jul 2, 20242.94003.02002.94002.94002.9400-
Jul 1, 20242.96003.00002.94002.96002.9600300
Jun 28, 20243.26003.30002.98002.98002.9800850
Jun 27, 20243.24003.40003.24003.26003.2600-
Jun 26, 20243.40003.40003.24003.24003.24001,260
Jun 25, 20243.26003.40003.24003.24003.2400-
Jun 24, 20243.26003.48003.26003.26003.2600-
Jun 21, 20243.40003.48003.26003.26003.2600-
Jun 20, 20243.26003.40003.26003.40003.4000576
Jun 19, 20243.32003.58003.26003.26003.260034
Jun 18, 20243.36003.46003.32003.32003.3200240
Jun 17, 20243.26003.40003.26003.36003.3600100
Jun 14, 20243.32003.42003.26003.26003.2600-
Jun 13, 20243.24003.42003.24003.32003.320050
Jun 12, 20243.24003.42003.24003.38003.3800-
Jun 11, 20243.34003.52003.22003.22003.2200640
Jun 10, 20243.32003.44003.28003.44003.4400-
Jun 7, 20243.40003.54003.32003.50003.5000-
Jun 6, 20243.26003.52003.26003.40003.4000-
Jun 5, 20243.24003.42003.24003.26003.2600-
Jun 4, 20243.36003.42003.24003.24003.2400-
Jun 3, 20243.52003.70003.22003.36003.3600-
May 31, 20243.52003.60003.52003.52003.5200-
May 30, 20243.26003.60003.26003.52003.52001,650
May 29, 20243.20003.40003.20003.26003.2600-
May 28, 20243.16003.40003.16003.20003.2000-
May 27, 20243.36003.36003.22003.22003.22001,000
May 24, 20243.22003.46003.22003.36003.3600-
May 23, 20243.16003.36003.16003.24003.24006
May 22, 20243.36003.58003.16003.16003.1600-
May 21, 20243.58003.74003.32003.32003.3200-
May 20, 20243.36003.66003.36003.58003.5800-
May 17, 20243.32003.60003.32003.50003.5000-
May 16, 20243.40003.60003.32003.36003.36001,111
May 15, 20243.46003.68003.30003.40003.4000100
May 14, 20243.38003.66003.38003.46003.4600-
May 13, 20243.52003.64003.50003.52003.5200-
May 10, 20243.72003.72003.60003.60003.6000-
May 9, 20243.68003.72003.68003.70003.7000-
May 8, 20243.72003.82003.72003.72003.7200-
May 7, 20243.72003.96003.72003.80003.8000-
May 6, 20243.70003.74003.70003.72003.7200-
May 3, 20244.00004.14003.62003.70003.7000-
May 2, 20243.72004.14003.72004.00004.0000-
Apr 30, 20244.10004.10003.72003.72003.7200600
Apr 29, 20244.02004.10003.92004.10004.1000600

Related Tickers

0305.HK WULING MOTORS
0.405
-1.22%
 
MOD Modine Manufacturing Company
80.57
-0.69%
 
HSAI Hesai Group
15.36
+0.39%
 
MVST Microvast Holdings, Inc.
2.0900
+1.46%