ProCredit Holding AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 9.420 | 9.480 | 9.340 | 9.420 | 8.363 | 39,369 |
| 2025-02-20 | 9.280 | 9.460 | 9.260 | 9.420 | 8.363 | 73,451 |
| 2025-02-19 | 9.620 | 9.700 | 9.300 | 9.340 | 8.292 | 43,289 |
| 2025-02-18 | 9.400 | 9.580 | 9.400 | 9.580 | 8.505 | 48,977 |
| 2025-02-17 | 9.660 | 9.840 | 9.100 | 9.320 | 8.274 | 134,233 |
| 2025-02-14 | 9.620 | 9.680 | 9.460 | 9.560 | 8.487 | 68,705 |
| 2025-02-13 | 9.440 | 9.660 | 9.440 | 9.600 | 8.523 | 200,379 |
| 2025-02-12 | 9.000 | 9.080 | 8.960 | 9.020 | 8.008 | 83,989 |
| 2025-02-11 | 9.020 | 9.040 | 8.860 | 9.000 | 7.990 | 49,278 |
| 2025-02-10 | 9.100 | 9.100 | 8.900 | 9.000 | 7.990 | 43,049 |
| 2025-02-07 | 8.900 | 9.140 | 8.860 | 8.940 | 7.937 | 91,404 |
| 2025-02-06 | 8.740 | 8.920 | 8.740 | 8.880 | 7.884 | 63,992 |
| 2025-02-05 | 8.680 | 8.720 | 8.600 | 8.680 | 7.706 | 15,350 |
| 2025-02-04 | 8.720 | 8.740 | 8.620 | 8.660 | 7.688 | 19,937 |
| 2025-02-03 | 8.680 | 8.900 | 8.640 | 8.680 | 7.706 | 36,634 |
| 2025-01-31 | 8.640 | 8.820 | 8.640 | 8.800 | 7.813 | 26,782 |
| 2025-01-30 | 8.520 | 8.600 | 8.520 | 8.580 | 7.617 | 9,724 |
| 2025-01-29 | 8.560 | 8.560 | 8.440 | 8.440 | 7.493 | 17,724 |
| 2025-01-28 | 8.240 | 8.620 | 8.240 | 8.600 | 7.635 | 40,739 |
| 2025-01-27 | 8.260 | 8.260 | 8.180 | 8.200 | 7.280 | 4,450 |
| 2025-01-24 | 8.300 | 8.300 | 8.200 | 8.200 | 7.280 | 17,112 |
| 2025-01-23 | 8.360 | 8.360 | 8.240 | 8.300 | 7.369 | 12,083 |
| 2025-01-22 | 8.340 | 8.340 | 8.260 | 8.320 | 7.387 | 16,991 |
| 2025-01-21 | 8.300 | 8.440 | 8.300 | 8.320 | 7.387 | 42,875 |
| 2025-01-20 | 8.360 | 8.360 | 8.260 | 8.320 | 7.387 | 26,408 |
| 2025-01-17 | 8.280 | 8.380 | 8.280 | 8.360 | 7.422 | 33,152 |
| 2025-01-16 | 8.300 | 8.320 | 8.240 | 8.300 | 7.369 | 10,559 |
| 2025-01-15 | 8.320 | 8.340 | 8.240 | 8.320 | 7.387 | 13,913 |
| 2025-01-14 | 8.320 | 8.460 | 8.320 | 8.340 | 7.404 | 22,737 |
| 2025-01-13 | 7.980 | 8.620 | 7.980 | 8.380 | 7.440 | 56,673 |
| 2025-01-10 | 7.820 | 8.020 | 7.800 | 7.920 | 7.031 | 36,314 |
| 2025-01-09 | 7.820 | 7.900 | 7.760 | 7.820 | 6.943 | 20,313 |
| 2025-01-08 | 7.800 | 7.840 | 7.740 | 7.740 | 6.872 | 17,065 |
| 2025-01-07 | 7.820 | 8.000 | 7.760 | 7.800 | 6.925 | 25,332 |
| 2025-01-06 | 7.700 | 7.800 | 7.700 | 7.800 | 6.925 | 23,070 |
| 2025-01-03 | 7.660 | 7.680 | 7.480 | 7.540 | 6.694 | 39,703 |
| 2025-01-02 | 7.780 | 7.860 | 7.600 | 7.720 | 6.854 | 40,743 |
| 2024-12-30 | 7.800 | 7.800 | 7.600 | 7.720 | 6.854 | 30,201 |
| 2024-12-27 | 7.840 | 7.860 | 7.720 | 7.800 | 6.925 | 33,001 |
| 2024-12-23 | 7.800 | 7.920 | 7.800 | 7.900 | 7.014 | 11,023 |
| 2024-12-20 | 7.740 | 7.780 | 7.700 | 7.720 | 6.854 | 8,925 |
| 2024-12-19 | 7.780 | 7.880 | 7.760 | 7.800 | 6.925 | 51,748 |
| 2024-12-18 | 7.840 | 7.980 | 7.800 | 7.880 | 6.996 | 17,474 |
| 2024-12-17 | 8.100 | 8.180 | 7.740 | 7.800 | 6.925 | 28,235 |
| 2024-12-16 | 8.180 | 8.180 | 8.080 | 8.140 | 7.227 | 10,550 |
| 2024-12-13 | 8.060 | 8.200 | 8.060 | 8.120 | 7.209 | 12,296 |
| 2024-12-12 | 8.000 | 8.000 | 7.940 | 8.000 | 7.102 | 8,445 |
| 2024-12-11 | 7.760 | 8.020 | 7.720 | 7.980 | 7.085 | 38,201 |
| 2024-12-10 | 7.920 | 7.940 | 7.680 | 7.680 | 6.818 | 26,854 |
| 2024-12-09 | 7.800 | 7.920 | 7.760 | 7.900 | 7.014 | 16,124 |
| 2024-12-06 | 7.800 | 7.900 | 7.720 | 7.740 | 6.872 | 8,459 |
| 2024-12-05 | 7.780 | 7.800 | 7.700 | 7.700 | 6.836 | 35,508 |
| 2024-12-04 | 7.760 | 7.780 | 7.700 | 7.700 | 6.836 | 30,470 |
| 2024-12-03 | 7.860 | 8.020 | 7.760 | 7.760 | 6.889 | 20,075 |
| 2024-12-02 | 7.800 | 7.940 | 7.800 | 7.860 | 6.978 | 15,494 |
| 2024-11-29 | 7.800 | 7.860 | 7.740 | 7.860 | 6.978 | 11,018 |
| 2024-11-28 | 7.760 | 7.820 | 7.760 | 7.800 | 6.925 | 12,572 |
| 2024-11-27 | 7.680 | 7.840 | 7.680 | 7.840 | 6.960 | 48,941 |
| 2024-11-26 | 7.940 | 7.980 | 7.660 | 7.660 | 6.801 | 10,394 |
| 2024-11-25 | 7.660 | 8.180 | 7.660 | 8.000 | 7.102 | 33,374 |
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.