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
2024-06-05	0.585	0.595	0.580	0.595	0.595	15,610
2024-06-04	0.590	0.590	0.585	0.585	0.585	4,283
2024-06-03	0.540	0.540	0.535	0.535	0.535	8,799
2024-05-31	0.540	0.565	0.535	0.565	0.565	12,850
2024-05-30	0.595	0.595	0.595	0.595	0.595	0
2024-05-29	0.600	0.600	0.595	0.595	0.595	1,000
2024-05-28	0.600	0.600	0.555	0.595	0.595	3,594
2024-05-27	0.595	0.595	0.595	0.595	0.595	0
2024-05-24	0.595	0.595	0.595	0.595	0.595	0
2024-05-23	0.600	0.600	0.595	0.595	0.595	4,210
2024-05-22	0.595	0.595	0.595	0.595	0.595	0
2024-05-21	0.575	0.575	0.575	0.575	0.575	0
2024-05-20	0.600	0.600	0.595	0.595	0.595	3
2024-05-17	0.595	0.595	0.595	0.595	0.595	0
2024-05-16	0.575	0.575	0.575	0.575	0.575	0
2024-05-15	0.595	0.595	0.595	0.595	0.595	0
2024-05-14	0.595	0.595	0.595	0.595	0.595	0
2024-05-13	0.590	0.590	0.590	0.590	0.590	0
2024-05-10	0.580	0.580	0.570	0.570	0.570	5,000
2024-05-09	0.575	0.575	0.575	0.575	0.575	0
2024-05-08	0.600	0.600	0.550	0.560	0.560	5,727
2024-05-07	0.590	0.595	0.590	0.595	0.595	1,043
2024-05-06	0.570	0.570	0.570	0.570	0.570	0
2024-05-03	0.595	0.595	0.595	0.595	0.595	0
2024-05-02	0.590	0.595	0.590	0.595	0.595	7,294
2024-04-30	0.590	0.590	0.590	0.590	0.590	0
2024-04-29	0.590	0.590	0.590	0.590	0.590	0
2024-04-26	0.565	0.565	0.565	0.565	0.565	0
2024-04-25	0.565	0.565	0.565	0.565	0.565	0
2024-04-24	0.585	0.585	0.585	0.585	0.585	0
2024-04-23	0.585	0.585	0.585	0.585	0.585	7,526
2024-04-22	0.590	0.590	0.530	0.555	0.555	8,890
2024-04-19	0.630	0.630	0.595	0.595	0.595	1,187
2024-04-18	0.600	0.630	0.600	0.630	0.630	150
2024-04-17	0.555	0.555	0.555	0.555	0.555	1,125
2024-04-16	0.580	0.620	0.555	0.620	0.620	7,979
2024-04-15	0.650	0.650	0.635	0.635	0.635	200
2024-04-12	0.640	0.640	0.640	0.640	0.640	0
2024-04-11	0.635	0.635	0.630	0.630	0.630	743
2024-04-10	0.605	0.635	0.605	0.635	0.635	12,554
2024-04-09	0.620	0.620	0.605	0.605	0.605	2,290
2024-04-08	0.625	0.625	0.625	0.625	0.625	0
2024-04-05	0.625	0.625	0.625	0.625	0.625	0
2024-04-04	0.625	0.625	0.625	0.625	0.625	0
2024-04-03	0.635	0.635	0.635	0.635	0.635	0
2024-04-02	0.600	0.635	0.600	0.635	0.635	2,000
2024-03-28	0.630	0.630	0.630	0.630	0.630	0
2024-03-27	0.630	0.630	0.630	0.630	0.630	0
2024-03-26	0.630	0.630	0.630	0.630	0.630	0
2024-03-25	0.630	0.630	0.630	0.630	0.630	0
2024-03-22	0.630	0.630	0.630	0.630	0.630	0
2024-03-21	0.630	0.630	0.630	0.630	0.630	0
2024-03-20	0.630	0.630	0.630	0.630	0.630	0
2024-03-19	0.630	0.630	0.630	0.630	0.630	0
2024-03-18	0.630	0.630	0.630	0.630	0.630	0
2024-03-15	0.575	0.655	0.530	0.630	0.630	94,963
2024-03-14	0.452	0.600	0.452	0.565	0.565	131,750
2024-03-13	1.430	1.470	0.720	0.770	0.770	130,520
2024-03-12	1.390	1.390	1.390	1.390	1.390	0
2024-03-11	1.340	1.390	1.340	1.390	1.390	2,001

← NewerPage 11 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.