ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.840	7.100	6.820	7.020	5.829	20,761
2023-09-20	6.780	6.900	6.780	6.780	5.629	13,717
2023-09-19	6.940	6.940	6.600	6.700	5.563	26,880
2023-09-18	7.000	7.000	6.940	6.940	5.762	698
2023-09-15	7.020	7.100	7.000	7.000	5.812	6,163
2023-09-14	7.140	7.140	6.980	7.000	5.812	10,938
2023-09-13	7.080	7.200	6.980	7.200	5.978	7,090
2023-09-12	7.160	7.160	7.000	7.020	5.829	7,570
2023-09-11	7.220	7.280	7.100	7.100	5.895	7,916
2023-09-08	7.120	7.240	7.100	7.200	5.978	7,225
2023-09-07	7.160	7.180	7.100	7.180	5.962	5,872
2023-09-06	7.040	7.180	7.040	7.160	5.945	9,334
2023-09-05	7.140	7.160	7.040	7.040	5.845	5,462
2023-09-04	7.160	7.260	7.140	7.180	5.962	1,496
2023-09-01	7.100	7.140	7.100	7.140	5.928	719
2023-08-31	7.200	7.240	7.120	7.120	5.912	8,230
2023-08-30	7.340	7.340	7.220	7.260	6.028	5,544
2023-08-29	7.300	7.420	7.220	7.420	6.161	3,599
2023-08-28	7.200	7.360	7.160	7.340	6.094	4,551
2023-08-25	7.280	7.300	7.200	7.200	5.978	8,029
2023-08-24	7.340	7.380	7.280	7.360	6.111	6,925
2023-08-23	7.560	7.560	7.280	7.360	6.111	8,279
2023-08-22	7.320	7.560	7.240	7.560	6.277	8,998
2023-08-21	7.080	7.300	7.000	7.280	6.045	36,181
2023-08-18	7.140	7.140	7.000	7.140	5.928	9,575
2023-08-17	7.240	7.260	7.120	7.200	5.978	9,530
2023-08-16	7.460	7.460	7.260	7.260	6.028	11,922
2023-08-15	7.500	7.500	7.460	7.480	6.211	5,302
2023-08-14	7.540	7.560	7.340	7.500	6.227	31,118
2023-08-11	7.380	7.520	7.360	7.460	6.194	83,598
2023-08-10	7.260	7.480	7.260	7.460	6.194	100,577
2023-08-09	7.040	7.280	7.040	7.220	5.995	12,356
2023-08-08	7.120	7.120	7.000	7.020	5.829	8,403
2023-08-07	7.180	7.180	7.060	7.180	5.962	5,334
2023-08-04	7.140	7.140	7.100	7.120	5.912	4,427
2023-08-03	7.200	7.260	7.140	7.200	5.978	5,370
2023-08-02	7.260	7.260	7.100	7.160	5.945	5,144
2023-08-01	7.460	7.460	7.260	7.280	6.045	16,105
2023-07-31	7.240	7.500	7.240	7.380	6.128	34,675
2023-07-28	7.300	7.300	7.180	7.180	5.962	20,056
2023-07-27	7.220	7.500	7.220	7.280	6.045	60,129
2023-07-26	7.080	7.160	7.020	7.160	5.945	8,877
2023-07-25	7.100	7.120	7.040	7.120	5.912	7,296
2023-07-24	7.100	7.140	7.040	7.100	5.895	31,815
2023-07-21	7.100	7.240	7.060	7.220	5.995	36,886
2023-07-20	7.180	7.200	7.040	7.140	5.928	19,694
2023-07-19	7.080	7.260	7.040	7.200	5.978	49,970
2023-07-18	7.380	7.380	7.040	7.060	5.862	16,989
2023-07-17	7.400	7.640	7.300	7.300	6.061	32,248
2023-07-14	7.360	7.500	7.320	7.340	6.094	31,275
2023-07-13	7.500	7.520	7.360	7.360	6.111	24,273
2023-07-12	7.460	7.560	7.360	7.520	6.244	48,888
2023-07-11	7.440	7.500	7.360	7.380	6.128	6,540
2023-07-10	7.700	7.760	7.480	7.480	6.211	12,084
2023-07-07	7.700	7.740	7.700	7.700	6.393	3,667
2023-07-06	7.860	7.880	7.700	7.700	6.393	39,459
2023-07-05	7.840	7.960	7.800	7.880	6.543	14,339
2023-07-04	7.500	7.960	7.500	7.840	6.510	41,833
2023-07-03	7.540	7.640	7.460	7.480	6.211	23,564
2023-06-30	7.460	7.560	7.440	7.520	6.244	6,275

← NewerPage 14 of 22 · 1,272 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.