ProCredit Holding AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.020 | 8.500 | 8.020 | 8.460 | 7.024 | 40,794 |
| 2024-03-11 | 8.020 | 8.140 | 8.020 | 8.020 | 6.659 | 8,388 |
| 2024-03-08 | 7.900 | 8.120 | 7.900 | 8.000 | 6.642 | 22,446 |
| 2024-03-07 | 7.800 | 8.000 | 7.700 | 7.900 | 6.559 | 20,295 |
| 2024-03-06 | 7.700 | 7.940 | 7.700 | 7.880 | 6.543 | 7,959 |
| 2024-03-05 | 7.660 | 7.720 | 7.600 | 7.700 | 6.393 | 9,893 |
| 2024-03-04 | 7.700 | 7.740 | 7.620 | 7.740 | 6.427 | 1,696 |
| 2024-03-01 | 7.800 | 7.800 | 7.620 | 7.740 | 6.427 | 4,279 |
| 2024-02-29 | 7.860 | 7.940 | 7.820 | 7.860 | 6.526 | 1,239 |
| 2024-02-28 | 7.980 | 8.000 | 7.940 | 7.940 | 6.593 | 2,619 |
| 2024-02-27 | 7.560 | 7.980 | 7.560 | 7.980 | 6.626 | 6,994 |
| 2024-02-26 | 7.560 | 7.640 | 7.420 | 7.600 | 6.310 | 14,175 |
| 2024-02-23 | 7.440 | 7.560 | 7.440 | 7.560 | 6.277 | 2,500 |
| 2024-02-22 | 7.300 | 7.480 | 7.240 | 7.460 | 6.194 | 17,201 |
| 2024-02-21 | 7.380 | 7.380 | 7.200 | 7.320 | 6.078 | 21,775 |
| 2024-02-20 | 7.400 | 7.400 | 7.200 | 7.400 | 6.144 | 14,723 |
| 2024-02-19 | 7.460 | 7.500 | 7.400 | 7.400 | 6.144 | 8,149 |
| 2024-02-16 | 7.120 | 7.580 | 7.080 | 7.520 | 6.244 | 15,888 |
| 2024-02-15 | 7.160 | 7.260 | 7.120 | 7.220 | 5.995 | 7,812 |
| 2024-02-14 | 7.300 | 7.380 | 7.140 | 7.200 | 5.978 | 9,601 |
| 2024-02-13 | 7.400 | 7.440 | 7.340 | 7.420 | 6.161 | 5,186 |
| 2024-02-12 | 7.420 | 7.620 | 7.400 | 7.480 | 6.211 | 3,226 |
| 2024-02-09 | 7.320 | 7.440 | 7.160 | 7.400 | 6.144 | 18,550 |
| 2024-02-08 | 7.980 | 7.980 | 7.540 | 7.540 | 6.260 | 10,701 |
| 2024-02-07 | 8.020 | 8.060 | 7.960 | 7.960 | 6.609 | 4,270 |
| 2024-02-06 | 7.940 | 7.980 | 7.840 | 7.960 | 6.609 | 4,247 |
| 2024-02-05 | 7.760 | 7.960 | 7.720 | 7.940 | 6.593 | 8,131 |
| 2024-02-02 | 7.820 | 7.820 | 7.800 | 7.820 | 6.493 | 2,603 |
| 2024-02-01 | 7.900 | 7.920 | 7.900 | 7.900 | 6.559 | 1,091 |
| 2024-01-31 | 7.900 | 7.900 | 7.780 | 7.840 | 6.510 | 20,836 |
| 2024-01-30 | 7.780 | 7.940 | 7.780 | 7.900 | 6.559 | 7,976 |
| 2024-01-29 | 7.820 | 7.840 | 7.760 | 7.800 | 6.476 | 1,267 |
| 2024-01-26 | 7.780 | 7.840 | 7.780 | 7.820 | 6.493 | 1,799 |
| 2024-01-25 | 7.840 | 7.840 | 7.780 | 7.780 | 6.460 | 3,487 |
| 2024-01-24 | 7.800 | 7.880 | 7.740 | 7.880 | 6.543 | 4,280 |
| 2024-01-23 | 8.000 | 8.000 | 7.740 | 7.740 | 6.427 | 6,346 |
| 2024-01-22 | 8.100 | 8.120 | 7.920 | 7.920 | 6.576 | 2,316 |
| 2024-01-19 | 8.200 | 8.200 | 8.100 | 8.100 | 6.725 | 2,202 |
| 2024-01-18 | 8.040 | 8.280 | 7.920 | 8.220 | 6.825 | 13,468 |
| 2024-01-17 | 8.280 | 8.280 | 8.060 | 8.160 | 6.775 | 13,145 |
| 2024-01-16 | 8.280 | 8.400 | 8.280 | 8.360 | 6.941 | 12,159 |
| 2024-01-15 | 8.320 | 8.360 | 8.140 | 8.360 | 6.941 | 7,021 |
| 2024-01-12 | 8.300 | 8.420 | 8.300 | 8.360 | 6.941 | 764 |
| 2024-01-11 | 8.040 | 8.700 | 8.040 | 8.320 | 6.908 | 23,698 |
| 2024-01-10 | 7.940 | 8.100 | 7.940 | 8.020 | 6.659 | 9,918 |
| 2024-01-09 | 8.000 | 8.060 | 7.980 | 7.980 | 6.626 | 3,131 |
| 2024-01-08 | 7.680 | 8.120 | 7.660 | 8.000 | 6.642 | 38,617 |
| 2024-01-05 | 7.660 | 7.800 | 7.660 | 7.660 | 6.360 | 6,022 |
| 2024-01-04 | 7.860 | 7.900 | 7.720 | 7.740 | 6.427 | 6,054 |
| 2024-01-03 | 8.000 | 8.000 | 7.840 | 7.900 | 6.559 | 6,514 |
| 2024-01-02 | 8.020 | 8.100 | 8.000 | 8.080 | 6.709 | 659 |
| 2023-12-29 | 8.080 | 8.160 | 8.000 | 8.100 | 6.725 | 14,374 |
| 2023-12-28 | 7.940 | 8.080 | 7.920 | 8.080 | 6.709 | 4,526 |
| 2023-12-27 | 8.080 | 8.160 | 7.960 | 7.980 | 6.626 | 19,230 |
| 2023-12-22 | 7.980 | 8.140 | 7.980 | 8.080 | 6.709 | 3,885 |
| 2023-12-21 | 8.020 | 8.080 | 7.960 | 8.020 | 6.659 | 14,229 |
| 2023-12-20 | 8.360 | 8.380 | 8.000 | 8.080 | 6.709 | 15,555 |
| 2023-12-19 | 8.420 | 8.420 | 8.260 | 8.340 | 6.925 | 7,404 |
| 2023-12-18 | 8.220 | 8.500 | 8.220 | 8.420 | 6.991 | 19,646 |
| 2023-12-15 | 8.020 | 8.100 | 8.020 | 8.100 | 6.725 | 11,492 |
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.