PRO DV AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	0.900	0.900	0.880	0.880	2.640	92
2023-12-14	0.900	0.950	0.900	0.925	2.775	7,092
2023-12-13	0.920	0.920	0.920	0.920	2.760	1,000
2023-12-12	0.905	0.905	0.880	0.900	2.700	1,000
2023-12-11	0.925	0.935	0.900	0.900	2.700	506
2023-12-08	0.950	0.950	0.940	0.940	2.820	33
2023-12-07	0.885	0.895	0.885	0.895	2.685	881
2023-12-06	0.905	0.925	0.900	0.925	2.775	360
2023-12-05	0.935	0.935	0.935	0.935	2.805	2,666
2023-12-04	0.900	0.940	0.900	0.940	2.820	2,669
2023-12-01	0.965	0.965	0.935	0.935	2.805	63
2023-11-30	1.020	1.020	0.945	0.945	2.835	766
2023-11-29	0.955	0.955	0.930	0.950	2.850	426
2023-11-28	0.930	0.930	0.930	0.930	2.790	351
2023-11-27	0.935	0.935	0.935	0.935	2.805	351
2023-11-24	0.885	0.930	0.885	0.930	2.790	351
2023-11-23	0.930	0.930	0.930	0.930	2.790	707
2023-11-22	0.990	0.990	0.900	0.910	2.730	707
2023-11-21	0.980	0.980	0.960	0.960	2.880	33
2023-11-20	0.965	0.965	0.965	0.965	2.895	377
2023-11-17	0.960	0.960	0.930	0.945	2.835	377
2023-11-16	0.935	0.935	0.935	0.935	2.805	666
2023-11-15	0.960	1.000	0.945	0.970	2.910	130
2023-11-14	1.010	1.010	1.010	1.010	3.030	1,683
2023-11-13	0.965	1.040	0.965	1.010	3.030	1,683
2023-11-10	1.010	1.010	0.955	0.955	2.865	800
2023-11-09	1.050	1.110	0.990	1.010	3.030	1,383
2023-11-08	0.925	1.020	0.925	1.020	3.060	3,593
2023-11-07	0.960	0.960	0.900	0.910	2.730	1,102
2023-11-06	0.920	0.970	0.920	0.925	2.775	1,780
2023-11-03	0.920	0.920	0.900	0.900	2.700	12
2023-11-02	0.960	0.960	0.930	0.930	2.790	66
2023-11-01	0.875	0.875	0.875	0.875	2.625	465
2023-10-31	0.895	0.895	0.870	0.870	2.610	465
2023-10-30	0.895	0.895	0.860	0.860	2.580	333
2023-10-27	0.850	0.870	0.850	0.870	2.610	71
2023-10-26	0.900	0.900	0.845	0.850	2.550	1,697
2023-10-25	0.880	0.880	0.880	0.880	2.640	746
2023-10-24	0.850	0.895	0.850	0.875	2.625	746
2023-10-23	0.830	0.830	0.830	0.830	2.490	466
2023-10-20	0.885	0.885	0.835	0.835	2.505	466
2023-10-19	0.900	0.900	0.880	0.880	2.640	82
2023-10-18	0.870	0.870	0.870	0.870	2.610	0
2023-10-17	0.885	0.885	0.885	0.885	2.655	20
2023-10-16	0.885	0.885	0.885	0.885	2.655	0
2023-10-13	0.890	0.890	0.890	0.890	2.670	870
2023-10-12	0.890	0.890	0.890	0.890	2.670	870
2023-10-11	0.880	0.895	0.880	0.895	2.685	870
2023-10-10	0.880	0.940	0.880	0.930	2.790	793
2023-10-09	0.940	0.940	0.905	0.905	2.715	226
2023-10-06	0.935	0.935	0.935	0.935	2.805	67
2023-10-05	0.960	0.960	0.935	0.935	2.805	67
2023-10-04	0.900	0.970	0.875	0.910	2.730	1,641
2023-10-03	0.875	0.875	0.850	0.875	2.625	2,666
2023-10-02	0.895	0.895	0.870	0.870	2.610	1,041
2023-09-29	0.885	0.970	0.880	0.885	2.655	3,163
2023-09-28	0.900	0.920	0.890	0.920	2.760	1,333
2023-09-27	0.955	0.955	0.935	0.935	2.805	3
2023-09-26	0.930	0.990	0.920	0.920	2.760	1,185
2023-09-25	0.885	0.895	0.885	0.895	2.685	453

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.