ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	3.240	3.240	3.110	3.210	2.665	7,574
2022-10-12	3.200	3.250	3.160	3.200	2.657	19,155
2022-10-11	3.240	3.250	3.160	3.240	2.690	17,232
2022-10-10	2.980	3.280	2.940	3.280	2.723	21,862
2022-10-07	2.860	3.020	2.820	2.990	2.483	48,485
2022-10-06	2.740	2.780	2.740	2.780	2.308	3,277
2022-10-05	2.810	2.820	2.760	2.760	2.292	8,056
2022-10-04	2.840	2.870	2.760	2.780	2.308	34,515
2022-10-03	2.860	2.870	2.800	2.800	2.325	4,500
2022-09-30	2.720	2.820	2.720	2.800	2.325	46,728
2022-09-29	2.720	2.720	2.720	2.720	2.258	8,269
2022-09-28	2.740	2.740	2.640	2.720	2.258	25,783
2022-09-27	2.570	2.880	2.570	2.750	2.283	76,669
2022-09-26	2.550	2.670	2.550	2.660	2.209	3,116
2022-09-23	2.680	2.700	2.420	2.560	2.126	48,493
2022-09-22	2.790	2.790	2.670	2.670	2.217	17,049
2022-09-21	2.850	2.900	2.820	2.820	2.341	17,360
2022-09-20	2.920	2.920	2.850	2.850	2.366	2,918
2022-09-19	2.890	2.970	2.850	2.850	2.366	13,151
2022-09-16	2.940	3.000	2.840	2.840	2.358	14,979
2022-09-15	2.970	3.000	2.830	2.950	2.449	56,193
2022-09-14	2.960	2.980	2.900	2.900	2.408	2,620
2022-09-13	3.000	3.000	2.910	2.960	2.458	28,468
2022-09-12	2.840	3.000	2.810	2.990	2.483	170,757
2022-09-09	2.800	2.800	2.760	2.760	2.292	815
2022-09-08	2.820	2.820	2.640	2.730	2.267	25,371
2022-09-07	2.830	2.830	2.760	2.830	2.350	3,069
2022-09-06	2.870	2.900	2.740	2.760	2.292	28,002
2022-09-05	2.850	3.070	2.710	2.760	2.292	21,699
2022-09-02	3.150	3.150	2.920	2.990	2.483	25,358
2022-09-01	3.180	3.240	3.110	3.110	2.582	13,552
2022-08-31	3.240	3.290	3.210	3.210	2.665	641
2022-08-30	3.280	3.300	3.200	3.200	2.657	11,938
2022-08-29	3.160	3.290	3.160	3.200	2.657	1,541
2022-08-26	3.480	3.480	3.150	3.150	2.615	10,698
2022-08-25	3.470	3.490	3.400	3.400	2.823	1,255
2022-08-24	3.400	3.480	3.400	3.400	2.823	805
2022-08-23	3.510	3.510	3.400	3.400	2.823	5,699
2022-08-22	3.530	3.530	3.430	3.450	2.865	4,025
2022-08-19	3.500	3.550	3.450	3.450	2.865	10,449
2022-08-18	3.620	3.620	3.620	3.620	3.006	240
2022-08-17	3.610	3.610	3.510	3.600	2.989	118
2022-08-16	3.580	3.600	3.480	3.480	2.889	6,847
2022-08-15	3.600	3.600	3.460	3.500	2.906	7,347
2022-08-12	3.590	3.630	3.560	3.560	2.956	7,191
2022-08-11	3.500	3.640	3.430	3.510	2.914	13,967
2022-08-10	3.500	3.500	3.420	3.420	2.840	1,892
2022-08-09	3.500	3.550	3.420	3.420	2.840	2,916
2022-08-08	3.500	3.500	3.430	3.450	2.865	4,545
2022-08-05	3.460	3.550	3.420	3.420	2.840	1,897
2022-08-04	3.710	3.710	3.500	3.500	2.906	10,820
2022-08-03	3.600	3.670	3.600	3.650	3.031	2,458
2022-08-02	3.490	3.600	3.420	3.600	2.989	9,115
2022-08-01	3.520	3.590	3.510	3.510	2.914	3,121
2022-07-29	3.540	3.550	3.450	3.510	2.914	7,167
2022-07-28	3.480	3.570	3.460	3.520	2.923	10,586
2022-07-27	3.610	3.610	3.510	3.560	2.956	10,775
2022-07-26	3.600	3.650	3.530	3.590	2.981	2,551
2022-07-25	3.680	3.680	3.590	3.650	3.031	2,364
2022-07-22	3.700	3.700	3.570	3.680	3.056	2,760

← NewerPage 18 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.