UK markets open in 3 hours 3 minutes
NIKKEI 225
37,717.93 -742.15 (-1.93%) HANG SENG
17,292.86 +91.59 (+0.53%) CRUDE OIL
82.85 +0.04 (+0.05%) GOLD FUTURES
2,324.00 -14.40 (-0.62%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,599.95 -1,833.40 (-3.43%)
paragon AG (PGN.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.1000 | 4.3800 | 3.8600 | 3.8600 | 3.8600 | 8,951 |
| 23 Apr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 22 Apr 2024 | 4.1000 | 4.1000 | 4.0200 | 4.0200 | 4.0200 | 201 |
| 19 Apr 2024 | 4.1000 | 4.1800 | 4.0000 | 4.0400 | 4.0400 | 6,359 |
| 18 Apr 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 872 |
| 17 Apr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 16 Apr 2024 | 3.9800 | 4.0800 | 3.9800 | 4.0800 | 4.0800 | 2,033 |
| 15 Apr 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 978 |
| 12 Apr 2024 | 4.2000 | 4.2200 | 3.9600 | 4.0000 | 4.0000 | 3,690 |
| 11 Apr 2024 | 4.2400 | 4.3600 | 4.2000 | 4.2400 | 4.2400 | 12,433 |
| 10 Apr 2024 | 4.1000 | 4.3200 | 3.9800 | 4.0800 | 4.0800 | 6,172 |
| 09 Apr 2024 | 3.6400 | 4.0200 | 3.6400 | 3.9200 | 3.9200 | 7,810 |
| 08 Apr 2024 | 3.5600 | 3.5800 | 3.5200 | 3.5200 | 3.5200 | 1,024 |
| 05 Apr 2024 | 3.1400 | 3.3000 | 3.1400 | 3.2800 | 3.2800 | 511 |
| 04 Apr 2024 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 6,812 |
| 03 Apr 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 1,000 |
| 02 Apr 2024 | 3.2000 | 3.2000 | 2.9200 | 3.0800 | 3.0800 | 6,113 |
| 28 Mar 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 1,654 |
| 27 Mar 2024 | 3.8500 | 3.8500 | 3.3400 | 3.3400 | 3.3400 | 12,562 |
| 26 Mar 2024 | 3.8800 | 3.9000 | 3.6500 | 3.9000 | 3.9000 | 4,958 |
| 25 Mar 2024 | 4.0000 | 4.0000 | 3.8000 | 3.9800 | 3.9800 | 7,920 |
| 22 Mar 2024 | 3.8200 | 3.9300 | 3.8100 | 3.8900 | 3.8900 | 2,415 |
| 21 Mar 2024 | 3.9700 | 3.9700 | 3.8400 | 3.9300 | 3.9300 | 5,566 |
| 20 Mar 2024 | 4.1000 | 4.1500 | 3.9900 | 3.9900 | 3.9900 | 2,228 |
| 19 Mar 2024 | 4.0000 | 4.2000 | 3.9700 | 4.1400 | 4.1400 | 8,855 |
| 18 Mar 2024 | 4.2000 | 4.3900 | 3.9400 | 3.9400 | 3.9400 | 6,628 |
| 15 Mar 2024 | 3.9800 | 4.1900 | 3.9800 | 4.0800 | 4.0800 | 8,710 |
| 14 Mar 2024 | 3.7300 | 3.9900 | 3.7200 | 3.9600 | 3.9600 | 19,154 |
| 13 Mar 2024 | 2.7000 | 3.4800 | 2.6900 | 3.4800 | 3.4800 | 15,436 |
| 12 Mar 2024 | 2.2000 | 2.6300 | 2.2000 | 2.6300 | 2.6300 | 17,778 |
| 11 Mar 2024 | 2.2000 | 2.2500 | 2.1500 | 2.2500 | 2.2500 | 7,004 |
| 08 Mar 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| 07 Mar 2024 | 2.2000 | 2.2700 | 2.2000 | 2.2700 | 2.2700 | 1,605 |
| 06 Mar 2024 | 2.2000 | 2.2900 | 2.2000 | 2.2500 | 2.2500 | 3,275 |
| 05 Mar 2024 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | 620 |
| 04 Mar 2024 | 2.2000 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 9,854 |
| 01 Mar 2024 | 2.3800 | 2.4500 | 2.2800 | 2.3000 | 2.3000 | 10,214 |
| 29 Feb 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | 281 |
| 28 Feb 2024 | 2.4000 | 2.4100 | 2.3000 | 2.3400 | 2.3400 | 1,052 |
| 27 Feb 2024 | 2.5000 | 2.5000 | 2.3000 | 2.3600 | 2.3600 | 18,482 |
| 26 Feb 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 23 Feb 2024 | 2.6500 | 2.6500 | 2.5200 | 2.5800 | 2.5800 | 900 |
| 22 Feb 2024 | 2.5000 | 2.5100 | 2.5000 | 2.5000 | 2.5000 | 3,017 |
| 21 Feb 2024 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | 2.5600 | 716 |
| 20 Feb 2024 | 2.6100 | 2.7000 | 2.6100 | 2.7000 | 2.7000 | 673 |
| 19 Feb 2024 | 2.6800 | 2.6800 | 2.6400 | 2.6400 | 2.6400 | 200 |
| 16 Feb 2024 | 2.6500 | 2.6500 | 2.5900 | 2.6300 | 2.6300 | 4,300 |
| 15 Feb 2024 | 2.6000 | 2.7000 | 2.5900 | 2.6700 | 2.6700 | 5,565 |
| 14 Feb 2024 | 2.6100 | 2.7000 | 2.6100 | 2.6900 | 2.6900 | 3,602 |
| 13 Feb 2024 | 2.6300 | 2.6900 | 2.6200 | 2.6900 | 2.6900 | 1,111 |
| 12 Feb 2024 | 2.8500 | 2.9100 | 2.7400 | 2.7400 | 2.7400 | 3,056 |
| 09 Feb 2024 | 2.8800 | 2.9500 | 2.8000 | 2.8000 | 2.8000 | 5,878 |
| 08 Feb 2024 | 2.7400 | 2.9800 | 2.7400 | 2.8700 | 2.8700 | 8,354 |
| 07 Feb 2024 | 2.6500 | 2.7400 | 2.6500 | 2.7400 | 2.7400 | 924 |
| 06 Feb 2024 | 2.7800 | 2.7800 | 2.5800 | 2.7500 | 2.7500 | 11,721 |
| 05 Feb 2024 | 2.8900 | 2.8900 | 2.8600 | 2.8600 | 2.8600 | 200 |
| 02 Feb 2024 | 3.1000 | 3.2300 | 2.8500 | 2.9300 | 2.9300 | 33,436 |
| 01 Feb 2024 | 3.5000 | 3.5000 | 3.3000 | 3.3500 | 3.3500 | 132 |
| 31 Jan 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 30 Jan 2024 | 3.2000 | 3.2700 | 3.1200 | 3.2700 | 3.2700 | 5,982 |
| 29 Jan 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 26 Jan 2024 | 3.2500 | 3.2500 | 3.1300 | 3.2200 | 3.2200 | 3,684 |
| 25 Jan 2024 | 3.1300 | 3.3900 | 3.1300 | 3.3900 | 3.3900 | 1,182 |
| 24 Jan 2024 | 2.8000 | 3.1500 | 2.8000 | 3.1100 | 3.1100 | 2,666 |
| 23 Jan 2024 | 3.3500 | 3.3500 | 3.1400 | 3.1400 | 3.1400 | 2,119 |
| 22 Jan 2024 | 3.2300 | 3.3700 | 3.2100 | 3.2500 | 3.2500 | 3,300 |
| 19 Jan 2024 | 3.3800 | 3.3800 | 3.0400 | 3.2300 | 3.2300 | 4,739 |
| 18 Jan 2024 | 3.4800 | 3.5400 | 3.0600 | 3.2200 | 3.2200 | 11,459 |
| 17 Jan 2024 | 3.5000 | 3.5700 | 3.5000 | 3.5700 | 3.5700 | 1,055 |
| 16 Jan 2024 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.7600 | 500 |
| 15 Jan 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 12 Jan 2024 | 3.5900 | 3.6600 | 3.5900 | 3.6600 | 3.6600 | 200 |
| 11 Jan 2024 | 3.8300 | 3.8300 | 3.6700 | 3.6900 | 3.6900 | 530 |
| 10 Jan 2024 | 3.7000 | 3.7000 | 3.5900 | 3.6900 | 3.6900 | 1,064 |
| 09 Jan 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7200 | 3.7200 | 26 |
| 08 Jan 2024 | 3.9500 | 3.9500 | 3.6700 | 3.7200 | 3.7200 | 2,278 |
| 05 Jan 2024 | 3.6100 | 3.9000 | 3.6100 | 3.8000 | 3.8000 | 1,972 |
| 04 Jan 2024 | 3.9000 | 3.9000 | 3.7900 | 3.8500 | 3.8500 | 1,000 |
| 03 Jan 2024 | 3.6900 | 3.7700 | 3.6900 | 3.7700 | 3.7700 | 1,731 |
| 02 Jan 2024 | 4.0000 | 4.0000 | 3.5800 | 3.5800 | 3.5800 | 8,827 |
| 29 Dec 2023 | 3.8800 | 3.8800 | 3.7600 | 3.8400 | 3.8400 | 2,027 |
| 28 Dec 2023 | 3.7200 | 3.7500 | 3.6700 | 3.7500 | 3.7500 | 1,000 |
| 27 Dec 2023 | 3.6500 | 3.7900 | 3.6500 | 3.7400 | 3.7400 | 1,199 |
| 22 Dec 2023 | 4.0000 | 4.0000 | 3.7700 | 3.7700 | 3.7700 | 8,694 |
| 21 Dec 2023 | 3.8800 | 3.9400 | 3.8800 | 3.9400 | 3.9400 | 70 |
| 20 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 4.0000 | 4.0000 | 1,817 |
| 19 Dec 2023 | 3.8800 | 4.0000 | 3.8800 | 3.9800 | 3.9800 | 8,471 |
| 18 Dec 2023 | 3.8000 | 3.8800 | 3.8000 | 3.8600 | 3.8600 | 1,444 |
| 15 Dec 2023 | 3.7600 | 3.8000 | 3.6300 | 3.7300 | 3.7300 | 880 |
| 14 Dec 2023 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 1,198 |
| 13 Dec 2023 | 3.6800 | 3.7600 | 3.6300 | 3.7600 | 3.7600 | 505 |
| 12 Dec 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 Dec 2023 | 3.7400 | 3.9000 | 3.7400 | 3.8300 | 3.8300 | 5,248 |
| 08 Dec 2023 | 3.7100 | 3.7100 | 3.5100 | 3.6000 | 3.6000 | 7,637 |
| 07 Dec 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 06 Dec 2023 | 3.7100 | 3.9700 | 3.7100 | 3.9700 | 3.9700 | 447 |
| 05 Dec 2023 | 3.8300 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 1,754 |
| 04 Dec 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
| 01 Dec 2023 | 4.0000 | 4.0000 | 3.9900 | 4.0000 | 4.0000 | 4,207 |
| 30 Nov 2023 | 4.0000 | 4.0000 | 3.9400 | 3.9400 | 3.9400 | 1,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.