PATRIZIA SE PAT
XETR · Germany · Finance
€6.75-0.03 (-0.44%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.75 | -0.44% | €6.77 | €6.81 | €6.62 | 58.62K |
| 2026-09-30 | €6.78 | -1.74% | €6.91 | €6.96 | €6.78 | 49.46K |
| 2026-09-29 | €6.90 | +1.17% | €6.75 | €6.94 | €6.75 | 50.93K |
| 2026-09-28 | €6.82 | -0.29% | €6.75 | €6.92 | €6.75 | 35.12K |
| 2026-09-25 | €6.84 | +0.15% | €6.75 | €6.88 | €6.75 | 37.32K |
| 2026-09-24 | €6.83 | -1.44% | €6.99 | €6.99 | €6.81 | 35.07K |
| 2026-09-23 | €6.93 | -0.29% | €6.99 | €6.99 | €6.86 | 29.09K |
| 2026-09-22 | €6.95 | -1.00% | €7.02 | €7.02 | €6.85 | 55.86K |
| 2026-09-21 | €7.02 | +4.00% | €6.70 | €7.05 | €6.70 | 63.16K |
| 2026-09-18 | €6.75 | -2.17% | €6.90 | €6.90 | €6.73 | 72.61K |
| 2026-09-17 | €6.90 | +0.44% | €7.04 | €7.04 | €6.83 | 45.76K |
| 2026-09-16 | €6.87 | +0.59% | €6.94 | €6.94 | €6.82 | 23.46K |
| 2026-09-15 | €6.83 | -0.73% | €6.86 | €6.90 | €6.77 | 52.72K |
| 2026-09-14 | €6.88 | -1.57% | €6.92 | €6.95 | €6.80 | 68.18K |
| 2026-09-11 | €6.99 | +1.75% | €7.02 | €7.04 | €6.85 | 90.86K |
| 2026-09-10 | €6.87 | -0.29% | €6.88 | €6.98 | €6.85 | 70.22K |
| 2026-09-09 | €6.89 | -1.71% | €6.95 | €6.99 | €6.86 | 58.57K |
| 2026-09-08 | €7.01 | +0.57% | €6.93 | €7.03 | €6.90 | 57.08K |
| 2026-09-07 | €6.97 | -1.69% | €7.02 | €7.04 | €6.95 | 42.01K |
| 2026-09-04 | €7.09 | +0.14% | €7.10 | €7.10 | €7.00 | 72.14K |
| 2026-09-03 | €7.08 | -1.80% | €7.16 | €7.24 | €7.02 | 91.41K |
| 2026-09-02 | €7.21 | -2.70% | €7.40 | €7.50 | €7.21 | 117.31K |
| 2026-09-01 | €7.41 | -1.20% | €7.56 | €7.56 | €7.36 | 88.28K |
| 2026-08-31 | €7.50 | -1.19% | €7.55 | €7.55 | €7.37 | 151.20K |
| 2026-08-28 | €7.59 | +0.40% | €7.51 | €7.63 | €7.51 | 33.75K |
| 2026-08-27 | €7.56 | +1.07% | €7.36 | €7.61 | €7.36 | 44.32K |
| 2026-08-26 | €7.48 | +0.27% | €7.48 | €7.56 | €7.48 | 21.19K |
| 2026-08-25 | €7.46 | +0.67% | €7.40 | €7.52 | €7.40 | 56.05K |
| 2026-08-24 | €7.41 | -1.33% | €7.49 | €7.49 | €7.38 | 44.92K |
| 2026-08-21 | €7.51 | +0.81% | €7.49 | €7.60 | €7.45 | 92.88K |
| 2026-08-20 | €7.45 | +0.54% | €7.49 | €7.60 | €7.42 | 71.65K |
| 2026-08-19 | €7.41 | +0.68% | €7.30 | €7.43 | €7.30 | 48.18K |
| 2026-08-18 | €7.36 | +0.41% | €7.29 | €7.36 | €7.23 | 83.55K |
| 2026-08-17 | €7.33 | -2.01% | €7.67 | €7.67 | €7.29 | 100.59K |
| 2026-08-14 | €7.48 | 0.00% | €7.67 | €7.67 | €7.48 | 47.92K |
| 2026-08-13 | €7.48 | -1.97% | €7.63 | €7.70 | €7.48 | 68.51K |
| 2026-08-12 | €7.63 | +0.13% | €7.54 | €7.77 | €7.54 | 130.72K |
| 2026-08-11 | €7.62 | +3.11% | €7.52 | €7.67 | €7.50 | 98.12K |
| 2026-08-10 | €7.39 | +0.54% | €7.38 | €7.40 | €7.31 | 42.78K |
| 2026-08-07 | €7.35 | +0.41% | €7.32 | €7.40 | €7.31 | 25.33K |
| 2026-08-06 | €7.32 | +0.27% | €7.26 | €7.37 | €7.26 | 47.92K |
| 2026-08-05 | €7.30 | -0.14% | €7.33 | €7.38 | €7.24 | 48.49K |
| 2026-08-04 | €7.31 | +1.53% | €7.22 | €7.35 | €7.22 | 39.15K |
| 2026-08-03 | €7.20 | -0.55% | €7.29 | €7.37 | €7.20 | 41.52K |
| 2026-07-31 | €7.24 | +0.14% | €7.32 | €7.38 | €7.22 | 71.25K |
| 2026-07-30 | €7.23 | -0.69% | €7.21 | €7.35 | €7.21 | 40.87K |
| 2026-07-29 | €7.28 | -0.68% | €7.30 | €7.43 | €7.25 | 85.47K |
| 2026-07-28 | €7.33 | -0.81% | €7.38 | €7.43 | €7.30 | 34.63K |
| 2026-07-27 | €7.39 | +3.21% | €7.15 | €7.50 | €7.15 | 52.61K |
| 2026-07-24 | €7.16 | -0.28% | €7.16 | €7.24 | €7.15 | 50.06K |
| 2026-07-23 | €7.18 | -2.97% | €7.40 | €7.42 | €7.18 | 53.23K |
| 2026-07-22 | €7.40 | +0.14% | €7.44 | €7.49 | €7.37 | 28.57K |
| 2026-07-21 | €7.39 | -0.94% | €7.54 | €7.54 | €7.31 | 51.97K |
| 2026-07-20 | €7.46 | +0.54% | €7.40 | €7.54 | €7.36 | 47.58K |
| 2026-07-17 | €7.42 | -0.54% | €7.46 | €7.46 | €7.35 | 63.43K |
| 2026-07-16 | €7.46 | -0.27% | €7.40 | €7.57 | €7.40 | 73.01K |
| 2026-07-15 | €7.48 | +0.81% | €7.37 | €7.50 | €7.32 | 42.20K |
| 2026-07-14 | €7.42 | -5.84% | €7.81 | €7.81 | €7.42 | 87.83K |
| 2026-07-13 | €7.88 | -6.08% | €8.31 | €8.35 | €7.88 | 82.21K |
| 2026-07-10 | €8.39 | +2.19% | €8.21 | €8.40 | €8.16 | 117.36K |
| 2026-07-09 | €8.21 | +0.12% | €8.20 | €8.38 | €8.03 | 165.58K |
| 2026-07-08 | €8.20 | 0.00% | €8.08 | €8.30 | €8.06 | 244.48K |
| 2026-07-07 | €8.20 | +1.61% | €8.05 | €8.21 | €8.02 | 101.64K |
| 2026-07-06 | €8.07 | +0.87% | €8.00 | €8.11 | €7.96 | 100.17K |
| 2026-07-03 | €8.00 | +0.76% | €7.85 | €8.05 | €7.85 | 56.98K |
| 2026-07-02 | €7.94 | +2.45% | €7.58 | €8.00 | €7.58 | 114.77K |
| 2026-07-01 | €7.75 | +0.52% | €7.74 | €7.82 | €7.62 | 104.38K |
| 2026-06-30 | €7.71 | +0.13% | €7.70 | €7.81 | €7.70 | 102.72K |
| 2026-06-29 | €7.70 | -1.03% | €7.70 | €7.77 | €7.64 | 97.39K |
| 2026-06-26 | €7.78 | +1.04% | €7.61 | €7.78 | €7.61 | 48.37K |
| 2026-06-25 | €7.70 | -3.14% | €7.93 | €8.01 | €7.63 | 101.46K |
| 2026-06-24 | €7.95 | +1.92% | €7.78 | €7.98 | €7.78 | 102.74K |
| 2026-06-23 | €7.80 | +0.65% | €7.75 | €7.81 | €7.63 | 91.18K |
| 2026-06-22 | €7.75 | +0.39% | €7.76 | €7.76 | €7.61 | 58.73K |
| 2026-06-19 | €7.72 | -0.13% | €7.85 | €7.85 | €7.60 | 218.39K |
| 2026-06-18 | €7.73 | -1.53% | €7.87 | €7.87 | €7.64 | 138.99K |
| 2026-06-17 | €7.85 | +1.68% | €7.70 | €7.99 | €7.70 | 183.03K |
| 2026-06-16 | €7.72 | -2.77% | €7.86 | €7.90 | €7.63 | 181.66K |
| 2026-06-15 | €7.94 | +1.53% | €7.91 | €8.04 | €7.80 | 155.01K |
| 2026-06-12 | €7.82 | +1.56% | €7.62 | €8.00 | €7.62 | 172.82K |
| 2026-06-11 | €7.70 | -1.28% | €7.50 | €7.88 | €7.42 | 295.99K |
| 2026-06-10 | €7.80 | +3.31% | €7.58 | €7.91 | €7.58 | 365.09K |
| 2026-06-09 | €7.55 | +1.21% | €7.45 | €7.67 | €7.42 | 267.27K |
| 2026-06-08 | €7.46 | +0.13% | €7.40 | €7.56 | €7.38 | 249.74K |
| 2026-06-05 | €7.45 | -0.13% | €7.32 | €7.53 | €7.32 | 286.63K |
| 2026-06-04 | €7.46 | +2.19% | €7.30 | €7.46 | €7.29 | 67.68K |
| 2026-06-03 | €7.30 | -1.22% | €7.38 | €7.40 | €7.18 | 130.16K |
| 2026-06-02 | €7.39 | -0.40% | €7.50 | €7.53 | €7.36 | 70.65K |
| 2026-06-01 | €7.42 | -1.46% | €7.79 | €7.79 | €7.34 | 83.53K |
| 2026-05-29 | €7.53 | -1.05% | €7.88 | €7.88 | €7.53 | 166.74K |