ProCredit Holding AG & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 7.660 | 8.180 | 7.660 | 8.000 | 7.102 | 33,374 |
| 2024-11-22 | 7.800 | 7.860 | 7.640 | 7.640 | 6.783 | 4,510 |
| 2024-11-21 | 7.920 | 7.920 | 7.740 | 7.840 | 6.960 | 4,995 |
| 2024-11-20 | 7.640 | 7.900 | 7.640 | 7.900 | 7.014 | 10,983 |
| 2024-11-19 | 7.580 | 7.720 | 7.540 | 7.540 | 6.694 | 35,183 |
| 2024-11-18 | 7.820 | 7.820 | 7.480 | 7.540 | 6.694 | 65,193 |
| 2024-11-15 | 7.820 | 8.000 | 7.820 | 7.860 | 6.978 | 10,213 |
| 2024-11-14 | 7.740 | 7.880 | 7.660 | 7.780 | 6.907 | 32,056 |
| 2024-11-13 | 7.660 | 7.800 | 7.600 | 7.800 | 6.925 | 15,152 |
| 2024-11-12 | 7.680 | 7.680 | 7.420 | 7.580 | 6.730 | 22,679 |
| 2024-11-11 | 8.080 | 8.100 | 7.700 | 7.740 | 6.872 | 19,028 |
| 2024-11-08 | 8.140 | 8.140 | 8.040 | 8.080 | 7.173 | 2,062 |
| 2024-11-07 | 7.980 | 8.120 | 7.900 | 8.120 | 7.209 | 6,728 |
| 2024-11-06 | 7.740 | 7.980 | 7.660 | 7.900 | 7.014 | 55,129 |
| 2024-11-05 | 8.340 | 8.340 | 8.120 | 8.220 | 7.298 | 6,687 |
| 2024-11-04 | 8.300 | 8.420 | 8.160 | 8.400 | 7.458 | 17,817 |
| 2024-11-01 | 8.120 | 8.320 | 8.120 | 8.240 | 7.316 | 16,326 |
| 2024-10-31 | 7.940 | 8.300 | 7.920 | 8.100 | 7.191 | 10,890 |
| 2024-10-30 | 8.160 | 8.200 | 7.820 | 8.020 | 7.120 | 27,564 |
| 2024-10-29 | 8.160 | 8.300 | 8.120 | 8.160 | 7.245 | 9,884 |
| 2024-10-28 | 8.460 | 8.480 | 8.200 | 8.220 | 7.298 | 15,044 |
| 2024-10-25 | 8.420 | 8.520 | 8.400 | 8.400 | 7.458 | 5,503 |
| 2024-10-24 | 8.320 | 8.480 | 8.280 | 8.440 | 7.493 | 2,826 |
| 2024-10-23 | 8.560 | 8.580 | 8.360 | 8.360 | 7.422 | 5,644 |
| 2024-10-22 | 8.620 | 8.620 | 8.440 | 8.520 | 7.564 | 12,735 |
| 2024-10-21 | 8.740 | 8.820 | 8.680 | 8.680 | 7.706 | 7,486 |
| 2024-10-18 | 8.700 | 8.820 | 8.680 | 8.680 | 7.706 | 4,128 |
| 2024-10-17 | 8.740 | 8.900 | 8.600 | 8.700 | 7.724 | 17,388 |
| 2024-10-16 | 8.700 | 8.760 | 8.580 | 8.760 | 7.777 | 7,132 |
| 2024-10-15 | 8.580 | 8.680 | 8.580 | 8.640 | 7.671 | 1,018 |
| 2024-10-14 | 8.720 | 8.720 | 8.460 | 8.520 | 7.564 | 7,712 |
| 2024-10-11 | 8.580 | 8.700 | 8.580 | 8.700 | 7.724 | 3,465 |
| 2024-10-10 | 8.520 | 8.560 | 8.420 | 8.560 | 7.600 | 4,840 |
| 2024-10-09 | 8.380 | 8.460 | 8.340 | 8.420 | 7.475 | 11,754 |
| 2024-10-08 | 8.340 | 8.340 | 8.340 | 8.340 | 7.404 | 1,108 |
| 2024-10-07 | 8.400 | 8.400 | 8.260 | 8.280 | 7.351 | 4,669 |
| 2024-10-04 | 8.380 | 8.400 | 8.340 | 8.340 | 7.404 | 1,418 |
| 2024-10-03 | 8.320 | 8.400 | 8.320 | 8.340 | 7.404 | 2,908 |
| 2024-10-02 | 8.660 | 8.660 | 8.260 | 8.280 | 7.351 | 25,396 |
| 2024-10-01 | 8.560 | 8.700 | 8.520 | 8.680 | 7.706 | 11,417 |
| 2024-09-30 | 8.480 | 8.580 | 8.440 | 8.500 | 7.546 | 3,437 |
| 2024-09-27 | 8.420 | 8.600 | 8.420 | 8.500 | 7.546 | 14,092 |
| 2024-09-26 | 8.480 | 8.580 | 8.420 | 8.520 | 7.564 | 16,401 |
| 2024-09-25 | 8.240 | 8.760 | 8.240 | 8.500 | 7.546 | 32,073 |
| 2024-09-24 | 8.120 | 8.280 | 8.000 | 8.240 | 7.316 | 10,205 |
| 2024-09-23 | 8.160 | 8.220 | 8.100 | 8.180 | 7.262 | 3,308 |
| 2024-09-20 | 8.000 | 8.400 | 8.000 | 8.120 | 7.209 | 19,759 |
| 2024-09-19 | 7.900 | 8.000 | 7.820 | 7.980 | 7.085 | 21,827 |
| 2024-09-18 | 8.000 | 8.120 | 7.760 | 8.000 | 7.102 | 52,914 |
| 2024-09-17 | 8.040 | 8.180 | 8.040 | 8.120 | 7.209 | 9,281 |
| 2024-09-16 | 8.080 | 8.100 | 7.980 | 8.040 | 7.138 | 28,534 |
| 2024-09-13 | 8.060 | 8.100 | 7.980 | 8.040 | 7.138 | 12,906 |
| 2024-09-12 | 8.120 | 8.120 | 7.880 | 8.060 | 7.156 | 18,447 |
| 2024-09-11 | 8.080 | 8.100 | 7.960 | 8.040 | 7.138 | 8,906 |
| 2024-09-10 | 8.220 | 8.240 | 8.080 | 8.080 | 7.173 | 4,311 |
| 2024-09-09 | 8.040 | 8.260 | 8.040 | 8.260 | 7.333 | 6,036 |
| 2024-09-06 | 8.300 | 8.300 | 8.080 | 8.100 | 7.191 | 29,877 |
| 2024-09-05 | 8.300 | 8.420 | 8.140 | 8.320 | 7.387 | 22,169 |
| 2024-09-04 | 8.700 | 8.700 | 8.240 | 8.340 | 7.404 | 22,928 |
| 2024-09-03 | 8.780 | 8.820 | 8.620 | 8.660 | 7.688 | 10,833 |
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.