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
2023-12-12	1.300	1.400	1.300	1.380	1.380	14,653
2023-12-11	1.340	1.350	1.300	1.350	1.350	10,615
2023-12-08	1.430	1.430	1.350	1.390	1.390	6,050
2023-12-07	1.400	1.430	1.400	1.430	1.430	6,000
2023-12-06	1.390	1.490	1.390	1.460	1.460	6,398
2023-12-05	1.460	1.460	1.360	1.380	1.380	23,223
2023-12-04	1.520	1.520	1.480	1.480	1.480	7,421
2023-12-01	1.550	1.560	1.550	1.560	1.560	3,200
2023-11-30	1.640	1.640	1.510	1.510	1.510	10,000
2023-11-29	1.600	1.600	1.600	1.600	1.600	0
2023-11-28	1.600	1.600	1.600	1.600	1.600	803
2023-11-27	1.660	1.660	1.660	1.660	1.660	0
2023-11-24	1.640	1.670	1.640	1.670	1.670	1,529
2023-11-23	1.700	1.700	1.660	1.660	1.660	100
2023-11-22	1.640	1.640	1.640	1.640	1.640	0
2023-11-21	1.590	1.590	1.590	1.590	1.590	0
2023-11-20	1.550	1.590	1.550	1.590	1.590	100
2023-11-17	1.570	1.600	1.570	1.590	1.590	6,624
2023-11-16	1.540	1.540	1.540	1.540	1.540	0
2023-11-15	1.540	1.540	1.540	1.540	1.540	0
2023-11-14	1.540	1.540	1.540	1.540	1.540	0
2023-11-13	1.540	1.540	1.540	1.540	1.540	0
2023-11-10	1.540	1.540	1.540	1.540	1.540	0
2023-11-09	1.540	1.540	1.540	1.540	1.540	0
2023-11-08	1.570	1.570	1.540	1.540	1.540	1,241
2023-11-07	1.530	1.540	1.530	1.540	1.540	2,600
2023-11-06	1.550	1.550	1.550	1.550	1.550	0
2023-11-03	1.470	1.570	1.470	1.550	1.550	7,099
2023-11-02	1.400	1.480	1.350	1.480	1.480	9,500
2023-11-01	1.450	1.450	1.450	1.450	1.450	500
2023-10-31	1.450	1.500	1.450	1.500	1.500	230
2023-10-30	1.450	1.490	1.450	1.490	1.490	2,500
2023-10-27	1.470	1.510	1.460	1.510	1.510	1,755
2023-10-26	1.500	1.510	1.480	1.510	1.510	2,800
2023-10-25	1.520	1.540	1.520	1.540	1.540	3,250
2023-10-24	1.520	1.570	1.520	1.570	1.570	750
2023-10-23	1.540	1.570	1.540	1.570	1.570	2,000
2023-10-20	1.600	1.600	1.560	1.590	1.590	14,918
2023-10-19	1.620	1.650	1.610	1.650	1.650	2,149
2023-10-18	1.660	1.660	1.660	1.660	1.660	0
2023-10-17	1.660	1.660	1.660	1.660	1.660	0
2023-10-16	1.650	1.650	1.650	1.650	1.650	0
2023-10-13	1.650	1.650	1.650	1.650	1.650	0
2023-10-12	1.640	1.650	1.640	1.650	1.650	1,200
2023-10-11	1.640	1.640	1.600	1.600	1.600	1,550
2023-10-10	1.600	1.600	1.600	1.600	1.600	0
2023-10-09	1.560	1.600	1.550	1.600	1.600	6,000
2023-10-06	1.640	1.640	1.600	1.600	1.600	2,680
2023-10-05	1.600	1.600	1.600	1.600	1.600	0
2023-10-04	1.600	1.600	1.600	1.600	1.600	0
2023-10-03	1.620	1.620	1.590	1.590	1.590	3,453
2023-10-02	1.560	1.590	1.510	1.590	1.590	4,924
2023-09-29	1.610	1.610	1.610	1.610	1.610	0
2023-09-28	1.640	1.640	1.590	1.610	1.610	4,000
2023-09-27	1.620	1.660	1.580	1.590	1.590	8,175
2023-09-26	1.600	1.600	1.550	1.570	1.570	5,009
2023-09-25	1.620	1.650	1.620	1.650	1.650	2,000
2023-09-22	1.660	1.660	1.660	1.660	1.660	0
2023-09-21	1.700	1.700	1.660	1.660	1.660	1,491
2023-09-20	1.660	1.660	1.660	1.660	1.660	0

← NewerPage 13 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.