ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.580	7.600	7.540	7.540	6.260	5,692
2023-06-28	7.240	7.480	7.220	7.480	6.211	56,999
2023-06-27	7.240	7.260	7.200	7.240	6.011	8,357
2023-06-26	7.240	7.240	7.180	7.240	6.011	7,135
2023-06-23	7.240	7.240	7.140	7.240	6.011	17,919
2023-06-22	7.120	7.240	7.120	7.220	5.995	39,433
2023-06-21	7.160	7.240	7.140	7.220	5.995	52,875
2023-06-20	7.180	7.240	7.180	7.200	5.978	27,278
2023-06-19	7.200	7.240	7.160	7.220	5.995	20,785
2023-06-16	7.160	7.240	7.100	7.220	5.995	72,461
2023-06-15	7.140	7.160	7.100	7.160	5.945	17,488
2023-06-14	7.060	7.160	7.020	7.120	5.912	79,756
2023-06-13	7.080	7.160	7.080	7.140	5.928	69,058
2023-06-12	7.080	7.160	7.040	7.100	5.895	53,832
2023-06-09	7.040	7.200	7.020	7.040	5.845	34,854
2023-06-08	7.040	7.060	6.960	7.040	5.845	25,255
2023-06-07	6.980	7.080	6.980	7.020	5.829	75,561
2023-06-06	7.280	7.280	6.980	7.020	5.829	94,689
2023-06-05	7.200	7.820	7.200	7.420	6.161	76,634
2023-06-02	6.700	7.220	6.660	7.220	5.995	43,533
2023-06-01	6.620	6.780	6.620	6.700	5.563	8,178
2023-05-31	6.780	6.780	6.560	6.560	5.447	5,606
2023-05-30	6.320	6.960	6.300	6.900	5.729	21,706
2023-05-29	6.260	6.320	6.260	6.260	5.198	327
2023-05-26	6.020	6.300	5.940	6.240	5.181	51,168
2023-05-25	5.900	6.040	5.900	6.040	5.015	17,097
2023-05-24	6.000	6.000	5.880	5.900	4.899	9,715
2023-05-23	6.020	6.040	5.960	6.040	5.015	5,541
2023-05-22	5.820	6.040	5.820	6.040	5.015	21,588
2023-05-19	6.000	6.020	5.800	5.820	4.832	22,113
2023-05-18	6.020	6.220	6.000	6.020	4.998	9,480
2023-05-17	5.900	6.000	5.800	5.940	4.932	8,028
2023-05-16	6.000	6.020	5.840	6.000	4.982	24,313
2023-05-15	5.900	6.020	5.900	6.020	4.998	66,204
2023-05-12	5.800	5.900	5.760	5.900	4.899	8,828
2023-05-11	5.900	5.920	5.800	5.900	4.899	8,881
2023-05-10	6.100	6.100	5.880	5.960	4.949	16,233
2023-05-09	6.180	6.200	6.040	6.040	5.015	3,972
2023-05-08	6.240	6.240	6.160	6.160	5.115	1,570
2023-05-05	6.300	6.300	6.160	6.240	5.181	34,742
2023-05-04	6.400	6.400	6.240	6.280	5.214	4,435
2023-05-03	6.320	6.380	6.320	6.380	5.297	2,754
2023-05-02	6.360	6.580	6.340	6.400	5.314	27,069
2023-04-28	6.060	6.440	6.060	6.280	5.214	19,019
2023-04-27	6.280	6.280	6.040	6.040	5.015	4,640
2023-04-26	5.700	6.200	5.660	6.180	5.131	25,989
2023-04-25	6.220	6.220	5.680	5.760	4.783	49,607
2023-04-24	6.520	6.520	6.220	6.300	5.231	19,129
2023-04-21	6.600	6.640	6.540	6.600	5.480	11,411
2023-04-20	6.820	6.820	6.640	6.640	5.513	20,782
2023-04-19	6.820	6.880	6.780	6.840	5.679	6,669
2023-04-18	6.520	6.940	6.220	6.820	5.663	46,301
2023-04-17	7.220	7.260	6.600	6.600	5.480	27,562
2023-04-14	6.940	7.480	6.820	7.140	5.928	29,784
2023-04-13	6.680	6.960	6.680	6.960	5.779	23,026
2023-04-12	6.440	6.740	6.340	6.620	5.497	23,083
2023-04-11	6.460	6.540	6.320	6.400	5.314	7,403
2023-04-06	6.080	6.560	6.080	6.460	5.364	25,654
2023-04-05	6.060	6.180	6.000	6.080	5.048	10,523
2023-04-04	6.040	6.100	6.000	6.060	5.032	15,526

← NewerPage 15 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.