ProCredit Holding AG & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	7.280	7.280	7.120	7.120	5.912	10,299
2022-01-27	7.180	7.340	7.140	7.340	6.094	15,082
2022-01-26	6.860	7.220	6.860	7.120	5.912	17,360
2022-01-25	6.760	6.940	6.680	6.920	5.746	18,268
2022-01-24	7.020	7.020	6.620	6.660	5.530	65,729
2022-01-21	7.080	7.080	6.860	7.080	5.879	42,015
2022-01-20	7.060	7.220	7.020	7.060	5.862	29,004
2022-01-19	7.240	7.300	7.000	7.000	5.812	48,342
2022-01-18	7.280	7.400	7.160	7.280	6.045	20,582
2022-01-17	7.600	7.600	7.140	7.300	6.061	42,465
2022-01-14	7.720	7.720	7.560	7.560	6.277	21,556
2022-01-13	7.720	7.900	7.720	7.720	6.410	7,944
2022-01-12	7.640	7.820	7.620	7.720	6.410	11,266
2022-01-11	7.840	7.840	7.560	7.560	6.277	17,036
2022-01-10	7.880	7.960	7.560	7.700	6.393	42,994
2022-01-07	7.880	7.940	7.820	7.860	6.526	5,194
2022-01-06	7.940	7.960	7.820	7.960	6.609	53,002
2022-01-05	7.980	8.000	7.900	7.940	6.593	6,163
2022-01-04	8.000	8.000	7.920	7.980	6.626	16,197
2022-01-03	8.020	8.080	7.940	7.940	6.593	19,296
2021-12-30	7.900	8.240	7.900	8.020	6.659	22,390
2021-12-29	7.920	7.980	7.900	7.900	6.559	31,662
2021-12-28	7.920	7.980	7.900	7.900	6.559	13,677
2021-12-27	8.080	8.080	7.920	7.920	6.576	21,238
2021-12-23	7.880	8.040	7.880	8.020	6.659	20,573
2021-12-22	7.860	7.980	7.860	7.900	6.559	5,962
2021-12-21	7.880	7.940	7.840	7.940	6.593	20,347
2021-12-20	7.820	7.900	7.660	7.900	6.559	44,954
2021-12-17	7.980	8.000	7.920	7.920	6.576	22,248
2021-12-16	8.080	8.080	7.940	7.980	6.626	47,763
2021-12-15	8.100	8.160	7.920	7.980	6.626	70,515
2021-12-14	8.500	8.500	8.080	8.080	6.709	81,378
2021-12-13	8.540	8.580	8.440	8.460	7.024	55,806
2021-12-10	8.600	8.700	8.440	8.600	7.141	144,375
2021-12-09	8.300	8.700	8.280	8.580	7.124	67,369
2021-12-08	8.520	8.540	8.440	8.500	6.767	25,258
2021-12-07	8.140	8.560	8.140	8.460	6.735	178,121
2021-12-06	8.060	8.160	8.000	8.120	6.464	39,259
2021-12-03	8.020	8.080	7.980	8.040	6.401	93,787
2021-12-02	8.020	8.040	7.940	8.040	6.401	31,308
2021-12-01	7.960	8.000	7.920	8.000	6.369	36,056
2021-11-30	7.900	7.960	7.840	7.960	6.337	25,746
2021-11-29	7.860	8.000	7.820	7.960	6.337	60,061
2021-11-26	7.940	8.000	7.760	7.860	6.257	92,665
2021-11-25	8.000	8.060	7.980	8.000	6.369	313,856
2021-11-24	7.960	8.000	7.920	8.000	6.369	88,951
2021-11-23	7.900	8.000	7.860	7.980	6.353	99,508
2021-11-22	7.960	8.000	7.940	7.940	6.321	35,218
2021-11-19	8.000	8.000	7.900	7.940	6.321	131,532
2021-11-18	8.000	8.040	7.940	8.000	6.369	332,463
2021-11-17	7.980	8.040	7.920	8.000	6.369	202,655
2021-11-16	7.920	8.000	7.900	8.000	6.369	61,050
2021-11-15	8.000	8.060	7.900	8.000	6.369	64,227
2021-11-12	7.960	8.060	7.900	8.060	6.417	66,953
2021-11-11	8.040	8.060	7.920	8.000	6.369	111,205
2021-11-10	7.980	8.060	7.900	8.000	6.369	9,164
2021-11-09	7.900	8.000	7.900	8.000	6.369	3,147
2021-11-08	7.860	8.040	7.860	8.000	6.369	39,996
2021-11-05	7.860	7.880	7.800	7.880	6.273	2,703
2021-11-04	7.820	7.900	7.800	7.860	6.257	3,805

← NewerPage 21 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.