The Payments Group Holding GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-03-07 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 1,852 |
| 2024-03-06 | 1.450 | 1.480 | 1.410 | 1.450 | 1.450 | 2,951 |
| 2024-03-05 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 800 |
| 2024-03-04 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 3,000 |
| 2024-03-01 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 4,850 |
| 2024-02-29 | 1.410 | 1.490 | 1.410 | 1.470 | 1.470 | 4,002 |
| 2024-02-28 | 1.360 | 1.480 | 1.360 | 1.480 | 1.480 | 10,632 |
| 2024-02-27 | 1.340 | 1.350 | 1.340 | 1.350 | 1.350 | 765 |
| 2024-02-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2024-02-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2024-02-21 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 2,500 |
| 2024-02-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-02-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,453 |
| 2024-02-16 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 2,000 |
| 2024-02-15 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 750 |
| 2024-02-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-02-13 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-02-12 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 1,090 |
| 2024-02-09 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-02-08 | 1.470 | 1.470 | 1.400 | 1.440 | 1.440 | 2,010 |
| 2024-02-07 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-02-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-05 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-02-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2024-02-01 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 1 |
| 2024-01-31 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-01-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 491 |
| 2024-01-29 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-01-26 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 720 |
| 2024-01-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2024-01-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2024-01-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,000 |
| 2024-01-22 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2024-01-19 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 175 |
| 2024-01-18 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 805 |
| 2024-01-17 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 258 |
| 2024-01-16 | 1.460 | 1.540 | 1.460 | 1.500 | 1.500 | 1,570 |
| 2024-01-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2024-01-10 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2024-01-09 | 1.520 | 1.540 | 1.520 | 1.540 | 1.540 | 1,000 |
| 2024-01-08 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 1,500 |
| 2024-01-05 | 1.480 | 1.500 | 1.460 | 1.500 | 1.500 | 3,500 |
| 2024-01-04 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-01-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2024-01-02 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-12-29 | 1.450 | 1.460 | 1.450 | 1.450 | 1.450 | 4,456 |
| 2023-12-28 | 1.490 | 1.560 | 1.460 | 1.480 | 1.480 | 18,969 |
| 2023-12-27 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 226 |
| 2023-12-22 | 1.380 | 1.430 | 1.380 | 1.430 | 1.430 | 500 |
| 2023-12-21 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2023-12-20 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 1,860 |
| 2023-12-19 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 |
| 2023-12-18 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 2,000 |
| 2023-12-15 | 1.420 | 1.470 | 1.420 | 1.450 | 1.450 | 4,000 |
| 2023-12-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2023-12-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
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.