ProCredit Holding AG & Co KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.240	8.240	7.820	8.080	6.709	19,849
2023-12-13	8.500	8.500	7.800	8.140	6.759	49,385
2023-12-12	8.740	8.740	8.540	8.540	7.091	1,825
2023-12-11	8.620	8.760	8.620	8.680	7.207	10,751
2023-12-08	8.700	8.720	8.500	8.600	7.141	10,137
2023-12-07	8.760	8.760	8.600	8.660	7.190	12,510
2023-12-06	8.800	8.920	8.660	8.740	7.257	14,144
2023-12-05	8.680	8.780	8.680	8.780	7.290	5,386
2023-12-04	8.420	8.780	8.380	8.740	7.257	26,066
2023-12-01	8.460	8.480	8.260	8.360	6.941	14,483
2023-11-30	8.780	8.780	8.420	8.420	6.991	8,425
2023-11-29	8.820	8.880	8.660	8.680	7.207	12,631
2023-11-28	8.680	8.900	8.680	8.820	7.323	19,007
2023-11-27	8.140	8.860	8.100	8.640	7.174	21,863
2023-11-24	8.100	8.160	8.080	8.100	6.725	55,442
2023-11-23	8.020	8.120	8.020	8.100	6.725	12,344
2023-11-22	8.000	8.120	7.960	8.020	6.659	18,347
2023-11-21	8.040	8.080	8.020	8.060	6.692	8,703
2023-11-20	8.080	8.100	8.020	8.100	6.725	6,696
2023-11-17	8.300	8.340	8.020	8.080	6.709	15,577
2023-11-16	8.100	8.260	8.080	8.260	6.858	16,574
2023-11-15	8.060	8.100	8.020	8.060	6.692	11,063
2023-11-14	8.000	8.120	7.960	8.040	6.676	53,753
2023-11-13	7.560	7.960	7.560	7.940	6.593	30,619
2023-11-10	7.700	7.800	7.580	7.680	6.377	9,843
2023-11-09	7.740	7.740	7.640	7.700	6.393	39,905
2023-11-08	7.380	7.720	7.380	7.660	6.360	30,440
2023-11-07	7.300	7.400	7.260	7.360	6.111	13,224
2023-11-06	7.200	7.380	7.200	7.300	6.061	26,356
2023-11-03	7.140	7.320	7.120	7.200	5.978	16,120
2023-11-02	7.100	7.600	7.000	7.060	5.862	36,203
2023-11-01	6.740	7.000	6.700	7.000	5.812	12,719
2023-10-31	6.680	6.780	6.680	6.780	5.629	1,785
2023-10-30	6.720	6.720	6.540	6.600	5.480	4,763
2023-10-27	6.800	6.860	6.720	6.780	5.629	14,256
2023-10-26	6.380	6.780	6.240	6.780	5.629	25,239
2023-10-25	6.360	6.400	6.320	6.380	5.297	6,382
2023-10-24	6.460	6.460	6.300	6.440	5.347	2,542
2023-10-23	6.540	6.540	6.300	6.400	5.314	12,279
2023-10-20	6.600	6.600	6.480	6.500	5.397	16,307
2023-10-18	6.620	6.620	6.520	6.580	5.463	2,678
2023-10-17	6.720	6.800	6.600	6.640	5.513	5,690
2023-10-16	6.660	6.800	6.600	6.760	5.613	9,688
2023-10-13	6.660	6.740	6.500	6.600	5.480	4,926
2023-10-12	6.580	6.680	6.540	6.680	5.546	5,949
2023-10-11	6.640	6.640	6.560	6.560	5.447	197
2023-10-10	6.580	6.640	6.560	6.600	5.480	1,808
2023-10-09	6.660	6.660	6.500	6.580	5.463	11,953
2023-10-06	6.580	6.640	6.500	6.640	5.513	4,619
2023-10-05	6.600	6.620	6.500	6.520	5.414	3,006
2023-10-04	6.680	6.680	6.400	6.520	5.414	15,114
2023-10-03	6.660	6.660	6.500	6.600	5.480	2,653
2023-10-02	6.760	6.800	6.580	6.580	5.463	10,265
2023-09-29	6.640	6.800	6.580	6.800	5.646	7,709
2023-09-28	6.640	6.640	6.500	6.560	5.447	19,833
2023-09-27	6.800	6.800	6.660	6.700	5.563	3,907
2023-09-26	6.700	6.840	6.500	6.820	5.663	27,942
2023-09-25	7.000	7.000	6.640	6.760	5.613	6,363
2023-09-22	7.020	7.100	7.020	7.020	5.829	3,914
2023-09-21	6.840	7.100	6.820	7.020	5.829	20,761

← NewerPage 13 of 22 · 1,271 trading daysOlder →

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.