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
2023-09-19	1.700	1.700	1.660	1.660	1.660	2,000
2023-09-18	1.740	1.750	1.720	1.720	1.720	4,549
2023-09-15	1.730	1.730	1.730	1.730	1.730	0
2023-09-14	1.700	1.720	1.700	1.720	1.720	250
2023-09-13	1.700	1.720	1.700	1.720	1.720	18,600
2023-09-12	1.730	1.730	1.730	1.730	1.730	0
2023-09-11	1.720	1.720	1.720	1.720	1.720	0
2023-09-08	1.700	1.750	1.700	1.730	1.730	17,000
2023-09-07	1.700	1.730	1.700	1.730	1.730	750
2023-09-06	1.700	1.750	1.700	1.730	1.730	5,750
2023-09-05	1.720	1.720	1.720	1.720	1.720	0
2023-09-04	1.750	1.750	1.720	1.720	1.720	8,517
2023-09-01	1.730	1.750	1.720	1.750	1.750	1,575
2023-08-31	1.700	1.730	1.700	1.730	1.730	457
2023-08-30	1.700	1.730	1.700	1.730	1.730	2,000
2023-08-29	1.750	1.750	1.720	1.720	1.720	8,781
2023-08-28	1.720	1.750	1.720	1.730	1.730	600
2023-08-25	1.720	1.720	1.720	1.720	1.720	0
2023-08-24	1.700	1.750	1.700	1.730	1.730	1,001
2023-08-23	1.740	1.740	1.700	1.720	1.720	444
2023-08-22	1.740	1.750	1.730	1.730	1.730	8,442
2023-08-21	1.730	1.730	1.730	1.730	1.730	0
2023-08-18	1.790	1.790	1.720	1.750	1.750	3,000
2023-08-17	1.800	1.800	1.720	1.720	1.720	13
2023-08-16	1.730	1.730	1.730	1.730	1.730	0
2023-08-15	1.800	1.810	1.720	1.750	1.750	14,447
2023-08-14	1.760	1.760	1.760	1.760	1.760	0
2023-08-11	1.770	1.770	1.770	1.770	1.770	0
2023-08-10	1.770	1.770	1.770	1.770	1.770	0
2023-08-09	1.760	1.770	1.710	1.770	1.770	2,025
2023-08-08	1.710	1.760	1.710	1.760	1.760	49,943
2023-08-07	1.840	1.840	1.810	1.810	1.810	1,200
2023-08-04	1.770	1.810	1.770	1.810	1.810	178
2023-08-03	1.750	1.830	1.740	1.810	1.810	21,223
2023-08-02	1.760	1.790	1.760	1.790	1.790	500
2023-08-01	1.800	1.800	1.730	1.790	1.790	10,861
2023-07-31	1.800	1.820	1.800	1.820	1.820	800
2023-07-28	1.830	1.830	1.830	1.830	1.830	10,000
2023-07-27	1.830	1.830	1.830	1.830	1.830	5,000
2023-07-26	1.850	1.850	1.830	1.830	1.830	21,492
2023-07-25	1.810	1.880	1.800	1.860	1.860	7,518
2023-07-24	1.850	1.850	1.850	1.850	1.850	800
2023-07-21	1.870	1.870	1.870	1.870	1.870	0
2023-07-20	1.900	1.900	1.850	1.850	1.850	2,700
2023-07-19	1.990	1.990	1.930	1.930	1.930	1,580
2023-07-18	1.920	1.920	1.900	1.900	1.900	3,652
2023-07-17	1.950	1.950	1.910	1.910	1.910	3,616
2023-07-14	1.900	2.040	1.900	1.960	1.960	32,351
2023-07-13	1.890	1.900	1.850	1.900	1.900	14,656
2023-07-12	1.990	2.020	1.890	1.890	1.890	34,818
2023-07-11	1.770	2.020	1.770	1.950	1.950	52,930
2023-07-10	1.800	1.800	1.770	1.770	1.770	9,592
2023-07-07	1.820	1.820	1.750	1.780	1.780	38,229
2023-07-06	1.690	1.880	1.690	1.770	1.770	46,254
2023-07-05	1.650	1.690	1.650	1.670	1.670	600
2023-07-04	1.670	1.670	1.670	1.670	1.670	0
2023-07-03	1.690	1.690	1.690	1.690	1.690	0
2023-06-30	1.730	1.770	1.680	1.730	1.730	9,331
2023-06-29	1.750	1.790	1.700	1.710	1.710	27,192
2023-06-28	1.710	1.710	1.680	1.680	1.660	1,169

← NewerPage 14 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.