ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	3.890	3.890	3.650	3.650	3.031	7,800
2022-04-25	3.860	3.860	3.640	3.810	3.163	25,564
2022-04-22	3.960	4.020	3.640	3.790	3.147	26,952
2022-04-21	3.640	3.960	3.630	3.950	3.280	28,806
2022-04-20	3.500	3.730	3.500	3.520	2.923	10,525
2022-04-19	3.450	3.600	3.450	3.600	2.989	11,451
2022-04-14	3.500	3.620	3.480	3.480	2.889	20,064
2022-04-13	3.600	3.670	3.510	3.510	2.914	16,331
2022-04-12	3.550	3.710	3.550	3.630	3.014	23,285
2022-04-11	3.600	3.680	3.490	3.670	3.047	34,682
2022-04-08	3.600	3.710	3.480	3.480	2.889	14,627
2022-04-07	3.490	3.730	3.490	3.660	3.039	13,761
2022-04-06	3.750	3.760	3.520	3.530	2.931	32,680
2022-04-05	3.790	3.820	3.700	3.800	3.155	32,837
2022-04-04	3.910	4.000	3.700	3.750	3.114	35,595
2022-04-01	3.600	4.000	3.600	4.000	3.321	22,254
2022-03-31	3.810	3.830	3.600	3.600	2.989	46,512
2022-03-30	4.010	4.080	3.830	3.890	3.230	42,771
2022-03-29	3.770	4.130	3.540	4.050	3.363	120,742
2022-03-28	4.070	4.070	3.700	3.760	3.122	62,072
2022-03-25	4.040	4.100	3.800	4.050	3.363	42,874
2022-03-24	4.060	4.120	4.040	4.090	3.396	10,747
2022-03-23	4.100	4.110	4.020	4.080	3.388	28,382
2022-03-22	4.130	4.290	4.050	4.100	3.404	18,871
2022-03-21	4.090	4.200	4.090	4.170	3.462	14,906
2022-03-18	4.000	4.130	3.940	4.100	3.404	28,661
2022-03-17	4.240	4.250	4.040	4.120	3.421	19,233
2022-03-16	4.070	4.220	3.950	4.170	3.462	120,473
2022-03-15	3.910	4.070	3.830	3.850	3.197	24,604
2022-03-14	3.800	4.110	3.800	4.000	3.321	76,266
2022-03-11	3.990	4.190	3.860	3.920	3.255	144,786
2022-03-10	3.990	4.080	3.870	3.880	3.222	105,101
2022-03-09	3.700	4.120	3.700	4.000	3.321	78,911
2022-03-08	3.290	4.030	3.270	3.790	3.147	140,812
2022-03-07	3.190	3.390	3.090	3.260	2.707	140,148
2022-03-04	4.480	4.490	3.670	3.720	3.089	298,573
2022-03-03	4.760	4.860	4.450	4.460	3.703	183,258
2022-03-02	4.700	4.930	4.500	4.840	4.019	51,430
2022-03-01	4.690	4.800	4.460	4.650	3.861	97,060
2022-02-28	5.500	5.500	4.500	4.630	3.844	159,406
2022-02-25	5.480	5.760	5.360	5.520	4.583	56,870
2022-02-24	5.980	6.020	5.200	5.220	4.334	96,089
2022-02-23	6.220	6.320	6.100	6.100	5.065	18,724
2022-02-22	5.740	6.300	5.740	6.200	5.148	39,326
2022-02-21	6.700	6.720	6.500	6.500	5.397	43,734
2022-02-18	6.800	6.880	6.700	6.700	5.563	19,731
2022-02-17	6.900	7.040	6.820	6.880	5.712	19,846
2022-02-16	7.080	7.100	6.860	6.920	5.746	22,979
2022-02-15	6.920	7.140	6.860	6.980	5.795	27,367
2022-02-14	7.020	7.040	6.600	6.820	5.663	64,213
2022-02-11	7.400	7.420	7.100	7.160	5.945	19,928
2022-02-10	7.460	7.600	7.460	7.520	6.244	13,512
2022-02-09	7.500	7.580	7.460	7.480	6.211	12,844
2022-02-08	7.480	7.580	7.420	7.500	6.227	20,270
2022-02-07	7.500	7.540	7.440	7.500	6.227	1,881
2022-02-04	7.600	7.600	7.440	7.500	6.227	17,950
2022-02-03	7.540	7.600	7.460	7.580	6.294	18,298
2022-02-02	7.340	7.560	7.340	7.480	6.211	28,081
2022-02-01	7.300	7.360	7.240	7.360	6.111	7,108
2022-01-31	7.140	7.400	7.140	7.280	6.045	16,764

← NewerPage 20 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.