ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	6.020	6.080	5.880	6.020	4.998	12,004
2023-03-31	6.200	6.200	5.920	6.060	5.032	13,844
2023-03-30	6.020	6.160	6.020	6.080	5.048	6,983
2023-03-29	6.220	6.360	5.760	6.060	5.032	29,383
2023-03-28	5.800	6.340	5.800	6.280	5.214	54,817
2023-03-27	5.500	5.900	5.440	5.860	4.866	21,072
2023-03-24	5.520	5.640	5.420	5.460	4.533	30,978
2023-03-23	5.120	5.600	5.120	5.600	4.650	42,962
2023-03-22	4.970	5.200	4.930	5.200	4.318	8,803
2023-03-21	4.930	5.020	4.830	4.960	4.118	10,648
2023-03-20	4.740	5.000	4.650	4.960	4.118	17,917
2023-03-17	4.730	4.780	4.600	4.650	3.861	19,484
2023-03-16	4.760	4.830	4.660	4.660	3.869	3,414
2023-03-15	4.980	5.140	4.650	4.730	3.927	39,291
2023-03-14	5.000	5.120	4.850	5.060	4.201	21,230
2023-03-13	5.080	5.080	4.870	5.060	4.201	17,432
2023-03-10	5.180	5.180	4.590	4.990	4.143	27,745
2023-03-09	5.280	5.300	5.160	5.240	4.351	3,504
2023-03-08	5.240	5.260	5.160	5.220	4.334	12,586
2023-03-07	5.280	5.300	5.200	5.200	4.318	5,977
2023-03-06	5.300	5.360	5.220	5.220	4.334	10,604
2023-03-03	5.320	5.320	5.180	5.240	4.351	13,375
2023-03-02	5.200	5.320	5.200	5.300	4.401	10,188
2023-03-01	5.040	5.600	5.040	5.180	4.301	55,027
2023-02-28	5.080	5.100	4.980	5.040	4.185	10,319
2023-02-27	5.000	5.080	5.000	5.060	4.201	3,310
2023-02-24	4.910	5.020	4.910	5.000	4.152	9,606
2023-02-23	4.800	5.020	4.800	4.910	4.077	24,430
2023-02-22	4.770	4.860	4.770	4.800	3.985	3,507
2023-02-21	4.670	4.790	4.670	4.790	3.977	8,302
2023-02-20	4.850	4.850	4.560	4.570	3.794	20,470
2023-02-17	5.000	5.060	4.860	4.940	4.102	8,048
2023-02-16	5.040	5.120	5.020	5.080	4.218	6,347
2023-02-15	5.160	5.220	5.060	5.060	4.201	5,647
2023-02-14	5.080	5.240	5.080	5.080	4.218	8,614
2023-02-13	5.120	5.120	5.000	5.080	4.218	2,932
2023-02-10	5.160	5.160	5.120	5.120	4.251	789
2023-02-09	5.020	5.160	4.990	5.120	4.251	15,136
2023-02-08	5.120	5.240	5.080	5.080	4.218	12,595
2023-02-07	5.140	5.140	5.040	5.120	4.251	3,080
2023-02-06	4.760	5.080	4.740	5.080	4.218	14,849
2023-02-03	5.040	5.040	4.770	4.810	3.994	14,363
2023-02-02	5.240	5.240	5.000	5.080	4.218	12,526
2023-02-01	5.240	5.240	5.200	5.200	4.318	5,372
2023-01-31	5.200	5.240	5.200	5.240	4.351	5,949
2023-01-30	5.220	5.240	5.160	5.200	4.318	29,133
2023-01-27	5.240	5.240	5.140	5.240	4.351	6,920
2023-01-26	5.240	5.260	5.100	5.220	4.334	22,353
2023-01-25	5.120	5.320	4.950	5.220	4.334	87,001
2023-01-24	4.800	5.080	4.800	5.040	4.185	110,283
2023-01-23	4.320	4.920	4.220	4.790	3.977	101,642
2023-01-20	4.210	4.290	4.200	4.230	3.512	9,952
2023-01-19	4.200	4.250	4.200	4.200	3.487	82,217
2023-01-18	4.180	4.250	4.180	4.180	3.471	21,016
2023-01-17	4.130	4.210	4.110	4.180	3.471	23,093
2023-01-16	4.180	4.250	4.110	4.210	3.496	22,347
2023-01-13	4.070	4.170	4.070	4.170	3.462	21,430
2023-01-12	4.080	4.100	4.030	4.060	3.371	33,438
2023-01-11	4.100	4.100	4.030	4.060	3.371	28,855
2023-01-10	4.100	4.100	4.060	4.100	3.404	18,310

← NewerPage 16 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.