PRO DV AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.510 | 2.510 | 2.430 | 2.430 | 2.430 | 2,354 |
| 2024-08-30 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 845 |
| 2024-08-29 | 2.580 | 2.580 | 2.580 | 2.580 | 2.580 | 845 |
| 2024-08-28 | 2.500 | 2.590 | 2.500 | 2.590 | 2.590 | 845 |
| 2024-08-27 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 744 |
| 2024-08-26 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 744 |
| 2024-08-23 | 2.590 | 2.590 | 2.550 | 2.550 | 2.550 | 744 |
| 2024-08-22 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 367 |
| 2024-08-21 | 2.710 | 2.710 | 2.470 | 2.580 | 2.580 | 367 |
| 2024-08-20 | 2.470 | 2.500 | 2.450 | 2.500 | 2.500 | 2,649 |
| 2024-08-19 | 2.600 | 2.600 | 2.470 | 2.470 | 2.470 | 36 |
| 2024-08-16 | 2.452 | 2.705 | 2.452 | 2.705 | 2.705 | 18 |
| 2024-08-15 | 2.462 | 2.462 | 2.452 | 2.452 | 2.452 | 116 |
| 2024-08-14 | 2.662 | 2.662 | 2.662 | 2.662 | 2.662 | 1,822 |
| 2024-08-13 | 2.700 | 2.732 | 2.700 | 2.732 | 2.732 | 1 |
| 2024-08-12 | 0.910 | 0.915 | 0.910 | 0.915 | 2.745 | 682 |
| 2024-08-09 | 0.945 | 0.945 | 0.915 | 0.930 | 2.790 | 1,000 |
| 2024-08-08 | 0.950 | 0.950 | 0.935 | 0.935 | 2.805 | 582 |
| 2024-08-07 | 0.945 | 0.945 | 0.930 | 0.930 | 2.790 | 3 |
| 2024-08-06 | 0.920 | 0.920 | 0.920 | 0.920 | 2.760 | 1,024 |
| 2024-08-05 | 0.900 | 0.905 | 0.900 | 0.905 | 2.715 | 1,024 |
| 2024-08-02 | 0.925 | 0.925 | 0.925 | 0.925 | 2.775 | 1,666 |
| 2024-08-01 | 0.930 | 0.930 | 0.930 | 0.930 | 2.790 | 1,666 |
| 2024-07-31 | 0.920 | 0.925 | 0.920 | 0.925 | 2.775 | 1,666 |
| 2024-07-30 | 0.945 | 0.945 | 0.945 | 0.945 | 2.835 | 1,340 |
| 2024-07-29 | 0.935 | 0.935 | 0.935 | 0.935 | 2.805 | 1,340 |
| 2024-07-26 | 0.945 | 0.945 | 0.895 | 0.920 | 2.760 | 1,340 |
| 2024-07-25 | 0.970 | 0.970 | 0.970 | 0.970 | 2.910 | 150 |
| 2024-07-24 | 0.970 | 0.970 | 0.970 | 0.970 | 2.910 | 2,738 |
| 2024-07-23 | 0.995 | 0.995 | 0.995 | 0.995 | 2.985 | 0 |
| 2024-07-22 | 0.995 | 0.995 | 0.995 | 0.995 | 2.985 | 0 |
| 2024-07-19 | 1.020 | 1.020 | 1.020 | 1.020 | 3.060 | 66 |
| 2024-07-18 | 1.020 | 1.020 | 1.020 | 1.020 | 3.060 | 66 |
| 2024-07-17 | 1.020 | 1.020 | 1.020 | 1.020 | 3.060 | 66 |
| 2024-07-16 | 1.000 | 1.000 | 1.000 | 1.000 | 3.000 | 66 |
| 2024-07-15 | 0.980 | 1.000 | 0.980 | 1.000 | 3.000 | 66 |
| 2024-07-12 | 0.975 | 1.000 | 0.970 | 1.000 | 3.000 | 6,666 |
| 2024-07-11 | 0.965 | 0.995 | 0.965 | 0.995 | 2.985 | 690 |
| 2024-07-10 | 0.980 | 1.000 | 0.970 | 1.000 | 3.000 | 4,000 |
| 2024-07-09 | 1.030 | 1.030 | 0.980 | 0.995 | 2.985 | 3,340 |
| 2024-07-08 | 0.975 | 1.010 | 0.975 | 1.010 | 3.030 | 432 |
| 2024-07-05 | 1.000 | 1.000 | 0.980 | 0.980 | 2.940 | 53 |
| 2024-07-04 | 0.990 | 0.995 | 0.990 | 0.995 | 2.985 | 495 |
| 2024-07-03 | 0.970 | 1.020 | 0.940 | 1.020 | 3.060 | 8,199 |
| 2024-07-02 | 0.960 | 1.010 | 0.955 | 0.965 | 2.895 | 7,666 |
| 2024-07-01 | 0.940 | 0.955 | 0.940 | 0.950 | 2.850 | 471 |
| 2024-06-28 | 0.920 | 0.920 | 0.920 | 0.920 | 2.760 | 7,482 |
| 2024-06-27 | 0.900 | 0.900 | 0.900 | 0.900 | 2.700 | 7,482 |
| 2024-06-26 | 0.960 | 1.040 | 0.860 | 0.910 | 2.730 | 7,482 |
| 2024-06-25 | 0.955 | 1.000 | 0.955 | 0.990 | 2.970 | 2,097 |
| 2024-06-24 | 0.915 | 0.915 | 0.915 | 0.915 | 2.745 | 0 |
| 2024-06-21 | 0.905 | 0.905 | 0.905 | 0.905 | 2.715 | 666 |
| 2024-06-20 | 0.885 | 0.895 | 0.885 | 0.895 | 2.685 | 666 |
| 2024-06-19 | 0.900 | 0.900 | 0.855 | 0.855 | 2.565 | 2,264 |
| 2024-06-18 | 0.930 | 0.930 | 0.920 | 0.920 | 2.760 | 761 |
| 2024-06-17 | 0.895 | 0.930 | 0.895 | 0.930 | 2.790 | 83 |
| 2024-06-14 | 0.940 | 0.940 | 0.925 | 0.925 | 2.775 | 276 |
| 2024-06-13 | 0.980 | 0.980 | 0.925 | 0.950 | 2.850 | 480 |
| 2024-06-12 | 0.955 | 0.975 | 0.955 | 0.955 | 2.865 | 816 |
| 2024-06-11 | 0.920 | 0.920 | 0.920 | 0.920 | 2.760 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.