The Payments Group Holding GmbH & Co KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	1.000	1.000	0.995	0.995	0.995	200
2024-08-27	0.995	0.995	0.995	0.995	0.995	0
2024-08-26	0.845	0.845	0.845	0.845	0.845	0
2024-08-23	0.845	0.845	0.845	0.845	0.845	0
2024-08-22	0.845	0.845	0.845	0.845	0.845	0
2024-08-21	0.845	0.845	0.845	0.845	0.845	0
2024-08-20	0.845	0.845	0.845	0.845	0.845	0
2024-08-19	0.845	0.845	0.845	0.845	0.845	0
2024-08-16	0.845	0.845	0.845	0.845	0.845	0
2024-08-15	0.845	0.845	0.845	0.845	0.845	0
2024-08-14	0.845	0.845	0.845	0.845	0.845	0
2024-08-13	0.700	0.900	0.700	0.845	0.845	43,332
2024-08-12	0.640	0.640	0.640	0.640	0.640	0
2024-08-09	0.620	0.640	0.620	0.640	0.640	5,140
2024-08-08	0.620	0.650	0.610	0.650	0.650	4,332
2024-08-07	0.680	0.680	0.660	0.660	0.660	3,357
2024-08-06	0.670	0.675	0.640	0.675	0.675	50
2024-08-05	0.655	0.675	0.655	0.675	0.675	2,138
2024-08-02	0.725	0.725	0.715	0.715	0.715	42
2024-08-01	0.715	0.715	0.715	0.715	0.715	0
2024-07-31	0.715	0.715	0.715	0.715	0.715	0
2024-07-30	0.720	0.720	0.720	0.720	0.720	0
2024-07-29	0.705	0.705	0.700	0.700	0.700	1,553
2024-07-26	0.705	0.705	0.690	0.700	0.700	8,082
2024-07-25	0.715	0.715	0.680	0.705	0.705	23,872
2024-07-24	0.640	0.700	0.640	0.700	0.700	13,212
2024-07-23	0.655	0.655	0.655	0.655	0.655	0
2024-07-22	0.660	0.660	0.660	0.660	0.660	0
2024-07-19	0.610	0.645	0.610	0.645	0.645	4,541
2024-07-18	0.600	0.600	0.600	0.600	0.600	0
2024-07-17	0.600	0.600	0.600	0.600	0.600	23,067
2024-07-16	0.600	0.600	0.595	0.595	0.595	10,000
2024-07-15	0.590	0.590	0.590	0.590	0.590	0
2024-07-12	0.585	0.590	0.585	0.590	0.590	3,528
2024-07-11	0.580	0.580	0.580	0.580	0.580	0
2024-07-10	0.535	0.575	0.535	0.575	0.575	500
2024-07-09	0.575	0.575	0.575	0.575	0.575	0
2024-07-08	0.575	0.575	0.575	0.575	0.575	0
2024-07-05	0.590	0.590	0.550	0.585	0.585	3,296
2024-07-04	0.585	0.585	0.585	0.585	0.585	0
2024-07-03	0.590	0.590	0.585	0.585	0.585	4,000
2024-07-02	0.520	0.600	0.520	0.600	0.600	23,603
2024-07-01	0.575	0.575	0.575	0.575	0.575	0
2024-06-28	0.535	0.570	0.535	0.570	0.570	2,040
2024-06-27	0.575	0.575	0.575	0.575	0.575	0
2024-06-26	0.575	0.575	0.575	0.575	0.575	0
2024-06-25	0.590	0.590	0.590	0.590	0.590	0
2024-06-24	0.550	0.590	0.550	0.590	0.590	2,657
2024-06-21	0.575	0.575	0.575	0.575	0.575	0
2024-06-20	0.585	0.585	0.585	0.585	0.585	0
2024-06-19	0.570	0.575	0.550	0.575	0.575	0
2024-06-18	0.585	0.585	0.585	0.585	0.585	0
2024-06-17	0.585	0.585	0.585	0.585	0.585	0
2024-06-14	0.585	0.585	0.585	0.585	0.585	0
2024-06-13	0.585	0.585	0.585	0.585	0.585	0
2024-06-12	0.585	0.585	0.585	0.585	0.585	0
2024-06-11	0.585	0.585	0.585	0.585	0.585	0
2024-06-10	0.585	0.585	0.585	0.585	0.585	0
2024-06-07	0.585	0.585	0.585	0.585	0.585	0
2024-06-06	0.595	0.595	0.595	0.595	0.595	0

← NewerPage 10 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.0200 EUR
2022-08-19	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.