ProCredit Holding AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 9.380 | 9.540 | 9.320 | 9.380 | 8.328 | 6,183 |
| 2024-06-06 | 9.800 | 9.800 | 9.360 | 9.360 | 8.310 | 4,938 |
| 2024-06-05 | 9.360 | 10.050 | 9.300 | 9.760 | 8.665 | 15,912 |
| 2024-06-04 | 9.840 | 9.900 | 9.800 | 9.880 | 8.203 | 31,710 |
| 2024-06-03 | 9.960 | 10.000 | 9.500 | 9.820 | 8.154 | 57,819 |
| 2024-05-31 | 9.860 | 9.960 | 9.840 | 9.840 | 8.170 | 11,440 |
| 2024-05-30 | 9.820 | 9.900 | 9.780 | 9.880 | 8.203 | 3,282 |
| 2024-05-29 | 9.880 | 9.880 | 9.700 | 9.740 | 8.087 | 14,774 |
| 2024-05-28 | 9.860 | 9.940 | 9.860 | 9.900 | 8.220 | 3,223 |
| 2024-05-27 | 9.860 | 9.860 | 9.720 | 9.780 | 8.120 | 8,213 |
| 2024-05-24 | 9.980 | 9.980 | 9.840 | 9.880 | 8.203 | 12,779 |
| 2024-05-23 | 9.940 | 10.100 | 9.900 | 9.920 | 8.237 | 4,718 |
| 2024-05-22 | 9.980 | 10.050 | 9.900 | 10.000 | 8.303 | 8,023 |
| 2024-05-21 | 10.050 | 10.150 | 9.900 | 9.900 | 8.220 | 26,677 |
| 2024-05-20 | 9.920 | 10.000 | 9.900 | 10.000 | 8.303 | 8,903 |
| 2024-05-17 | 9.840 | 9.920 | 9.840 | 9.880 | 8.203 | 8,786 |
| 2024-05-16 | 9.780 | 9.820 | 9.720 | 9.720 | 8.070 | 5,297 |
| 2024-05-15 | 9.740 | 10.200 | 9.320 | 9.720 | 8.070 | 48,307 |
| 2024-05-14 | 9.720 | 9.960 | 9.720 | 9.740 | 8.087 | 16,427 |
| 2024-05-13 | 9.360 | 9.740 | 9.360 | 9.700 | 8.054 | 20,078 |
| 2024-05-10 | 9.300 | 9.400 | 9.240 | 9.260 | 7.689 | 15,637 |
| 2024-05-09 | 9.320 | 9.320 | 9.220 | 9.300 | 7.722 | 345 |
| 2024-05-08 | 9.340 | 9.380 | 9.200 | 9.200 | 7.639 | 7,675 |
| 2024-05-07 | 9.400 | 9.400 | 9.260 | 9.300 | 7.722 | 7,486 |
| 2024-05-06 | 9.240 | 9.400 | 9.240 | 9.340 | 7.755 | 17,544 |
| 2024-05-03 | 9.440 | 9.440 | 9.200 | 9.200 | 7.639 | 19,308 |
| 2024-05-02 | 9.600 | 9.600 | 9.300 | 9.380 | 7.788 | 12,676 |
| 2024-04-30 | 9.500 | 9.720 | 9.500 | 9.560 | 7.938 | 20,453 |
| 2024-04-29 | 9.440 | 9.760 | 9.380 | 9.420 | 7.821 | 18,735 |
| 2024-04-26 | 9.120 | 9.500 | 8.980 | 9.420 | 7.821 | 26,764 |
| 2024-04-25 | 9.000 | 9.220 | 8.980 | 9.040 | 7.506 | 39,692 |
| 2024-04-24 | 8.840 | 9.000 | 8.840 | 8.900 | 7.390 | 7,038 |
| 2024-04-23 | 8.900 | 8.920 | 8.900 | 8.900 | 7.390 | 581 |
| 2024-04-22 | 8.720 | 8.920 | 8.720 | 8.880 | 7.373 | 8,003 |
| 2024-04-19 | 8.860 | 8.960 | 8.700 | 8.740 | 7.257 | 21,085 |
| 2024-04-18 | 8.880 | 9.000 | 8.880 | 8.940 | 7.423 | 9,481 |
| 2024-04-17 | 8.540 | 8.780 | 8.540 | 8.760 | 7.273 | 6,152 |
| 2024-04-16 | 8.720 | 8.720 | 8.300 | 8.460 | 7.024 | 18,023 |
| 2024-04-15 | 8.740 | 8.760 | 8.600 | 8.680 | 7.207 | 3,157 |
| 2024-04-12 | 8.980 | 9.020 | 8.700 | 8.700 | 7.224 | 32,882 |
| 2024-04-11 | 9.000 | 9.100 | 8.920 | 9.000 | 7.473 | 30,158 |
| 2024-04-10 | 8.840 | 9.060 | 8.840 | 9.060 | 7.522 | 13,713 |
| 2024-04-09 | 9.100 | 9.100 | 8.820 | 8.820 | 7.323 | 13,997 |
| 2024-04-08 | 9.140 | 9.220 | 9.100 | 9.120 | 7.572 | 6,094 |
| 2024-04-05 | 9.180 | 9.240 | 9.020 | 9.140 | 7.589 | 17,704 |
| 2024-04-04 | 9.100 | 9.260 | 9.100 | 9.200 | 7.639 | 30,716 |
| 2024-04-03 | 9.300 | 9.300 | 8.940 | 9.100 | 7.556 | 18,835 |
| 2024-04-02 | 9.100 | 10.100 | 9.100 | 9.300 | 7.722 | 44,991 |
| 2024-03-28 | 9.020 | 9.160 | 9.020 | 9.140 | 7.589 | 9,977 |
| 2024-03-27 | 8.740 | 9.160 | 8.620 | 9.060 | 7.522 | 52,851 |
| 2024-03-26 | 8.400 | 8.720 | 8.400 | 8.680 | 7.207 | 25,584 |
| 2024-03-25 | 8.100 | 8.580 | 8.100 | 8.300 | 6.891 | 33,287 |
| 2024-03-22 | 8.320 | 8.340 | 8.100 | 8.100 | 6.725 | 14,850 |
| 2024-03-21 | 8.420 | 8.480 | 8.320 | 8.320 | 6.908 | 16,332 |
| 2024-03-20 | 8.340 | 8.600 | 8.300 | 8.360 | 6.941 | 61,215 |
| 2024-03-19 | 8.140 | 8.200 | 8.140 | 8.180 | 6.792 | 6,658 |
| 2024-03-18 | 8.200 | 8.240 | 8.160 | 8.220 | 6.825 | 2,233 |
| 2024-03-15 | 8.160 | 8.280 | 8.160 | 8.180 | 6.792 | 7,836 |
| 2024-03-14 | 8.200 | 8.280 | 8.200 | 8.200 | 6.808 | 11,773 |
| 2024-03-13 | 8.380 | 8.440 | 8.060 | 8.200 | 6.808 | 15,180 |
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.