ProCredit Holding AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 8.380 | 8.560 | 8.380 | 8.560 | 7.600 | 13,258 |
| 2024-08-29 | 8.500 | 8.560 | 8.300 | 8.380 | 7.440 | 10,496 |
| 2024-08-28 | 8.680 | 8.760 | 8.520 | 8.580 | 7.617 | 5,964 |
| 2024-08-27 | 8.800 | 8.800 | 8.680 | 8.680 | 7.706 | 6,954 |
| 2024-08-26 | 8.820 | 9.000 | 8.800 | 8.820 | 7.830 | 9,954 |
| 2024-08-23 | 9.000 | 9.000 | 8.900 | 8.900 | 7.901 | 8,269 |
| 2024-08-22 | 8.840 | 9.000 | 8.800 | 8.940 | 7.937 | 18,173 |
| 2024-08-21 | 8.760 | 8.980 | 8.700 | 8.840 | 7.848 | 16,652 |
| 2024-08-20 | 8.580 | 8.800 | 8.560 | 8.780 | 7.795 | 7,517 |
| 2024-08-19 | 8.420 | 8.520 | 8.420 | 8.500 | 7.546 | 11,002 |
| 2024-08-16 | 8.440 | 8.440 | 8.380 | 8.420 | 7.475 | 3,569 |
| 2024-08-15 | 8.220 | 8.460 | 8.220 | 8.460 | 7.511 | 7,553 |
| 2024-08-14 | 8.440 | 8.460 | 8.100 | 8.160 | 7.245 | 19,120 |
| 2024-08-13 | 8.400 | 8.460 | 8.200 | 8.380 | 7.440 | 16,627 |
| 2024-08-12 | 8.240 | 8.380 | 8.220 | 8.360 | 7.422 | 4,182 |
| 2024-08-09 | 8.320 | 8.380 | 8.260 | 8.320 | 7.387 | 6,189 |
| 2024-08-08 | 8.300 | 8.360 | 8.220 | 8.260 | 7.333 | 13,764 |
| 2024-08-07 | 8.340 | 8.460 | 8.200 | 8.280 | 7.351 | 13,805 |
| 2024-08-06 | 8.220 | 8.440 | 8.220 | 8.280 | 7.351 | 15,342 |
| 2024-08-05 | 8.340 | 8.340 | 7.900 | 8.160 | 7.245 | 90,407 |
| 2024-08-02 | 8.740 | 8.740 | 8.440 | 8.560 | 7.600 | 16,999 |
| 2024-08-01 | 8.420 | 8.680 | 8.400 | 8.660 | 7.688 | 22,357 |
| 2024-07-31 | 8.520 | 8.540 | 8.460 | 8.480 | 7.529 | 10,609 |
| 2024-07-30 | 8.500 | 8.580 | 8.460 | 8.520 | 7.564 | 12,596 |
| 2024-07-29 | 8.540 | 8.600 | 8.460 | 8.500 | 7.546 | 13,645 |
| 2024-07-26 | 8.400 | 8.540 | 8.380 | 8.480 | 7.529 | 13,961 |
| 2024-07-25 | 8.400 | 8.420 | 8.220 | 8.320 | 7.387 | 9,086 |
| 2024-07-24 | 8.440 | 8.480 | 8.400 | 8.480 | 7.529 | 3,307 |
| 2024-07-23 | 8.860 | 8.860 | 8.300 | 8.360 | 7.422 | 26,602 |
| 2024-07-22 | 8.760 | 8.860 | 8.740 | 8.800 | 7.813 | 11,546 |
| 2024-07-19 | 8.640 | 8.760 | 8.640 | 8.760 | 7.777 | 6,327 |
| 2024-07-18 | 8.540 | 8.840 | 8.460 | 8.660 | 7.688 | 17,205 |
| 2024-07-17 | 8.600 | 8.600 | 8.100 | 8.480 | 7.529 | 21,216 |
| 2024-07-16 | 8.580 | 8.620 | 8.500 | 8.540 | 7.582 | 9,896 |
| 2024-07-15 | 8.660 | 8.660 | 8.440 | 8.560 | 7.600 | 16,634 |
| 2024-07-12 | 8.900 | 8.900 | 8.660 | 8.700 | 7.724 | 13,428 |
| 2024-07-11 | 8.900 | 8.900 | 8.820 | 8.880 | 7.884 | 8,465 |
| 2024-07-10 | 9.040 | 9.060 | 8.880 | 8.940 | 7.937 | 8,250 |
| 2024-07-09 | 8.940 | 9.200 | 8.940 | 9.020 | 8.008 | 9,169 |
| 2024-07-08 | 8.880 | 9.060 | 8.880 | 9.040 | 8.026 | 9,175 |
| 2024-07-05 | 8.920 | 8.980 | 8.720 | 8.900 | 7.901 | 13,154 |
| 2024-07-04 | 9.060 | 9.160 | 8.860 | 8.940 | 7.937 | 16,541 |
| 2024-07-03 | 9.300 | 9.300 | 9.100 | 9.200 | 8.168 | 7,211 |
| 2024-07-02 | 9.200 | 9.320 | 9.200 | 9.300 | 8.257 | 5,868 |
| 2024-07-01 | 9.220 | 9.460 | 9.160 | 9.280 | 8.239 | 16,586 |
| 2024-06-28 | 9.020 | 9.280 | 9.020 | 9.180 | 8.150 | 6,734 |
| 2024-06-27 | 9.000 | 9.200 | 8.960 | 8.960 | 7.955 | 16,832 |
| 2024-06-26 | 9.400 | 9.440 | 8.620 | 8.960 | 7.955 | 87,865 |
| 2024-06-25 | 9.600 | 9.680 | 9.300 | 9.300 | 8.257 | 14,461 |
| 2024-06-24 | 9.760 | 9.760 | 9.620 | 9.620 | 8.541 | 2,452 |
| 2024-06-21 | 9.880 | 9.900 | 9.600 | 9.660 | 8.576 | 11,543 |
| 2024-06-20 | 9.900 | 9.900 | 9.820 | 9.880 | 8.772 | 2,491 |
| 2024-06-19 | 9.860 | 9.900 | 9.840 | 9.880 | 8.772 | 4,016 |
| 2024-06-18 | 9.700 | 9.800 | 9.680 | 9.740 | 8.647 | 23,169 |
| 2024-06-17 | 9.720 | 9.780 | 9.600 | 9.660 | 8.576 | 12,491 |
| 2024-06-14 | 9.740 | 9.740 | 9.600 | 9.620 | 8.541 | 33,653 |
| 2024-06-13 | 9.880 | 9.880 | 9.680 | 9.720 | 8.629 | 19,337 |
| 2024-06-12 | 9.500 | 9.900 | 9.460 | 9.860 | 8.754 | 49,686 |
| 2024-06-11 | 9.460 | 9.560 | 9.380 | 9.440 | 8.381 | 6,385 |
| 2024-06-10 | 9.160 | 9.500 | 9.020 | 9.460 | 8.399 | 18,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.4700 EUR |
| 2025-06-05 | 0.5900 EUR |
| 2024-06-05 | 0.6400 EUR |
| 2021-12-09 | 0.3500 EUR |
| 2021-05-28 | 0.1800 EUR |
| 2019-05-20 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.