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
2023-06-27	1.650	1.780	1.650	1.740	1.719	3,533
2023-06-26	1.630	1.640	1.630	1.640	1.621	25,854
2023-06-23	1.600	1.600	1.580	1.590	1.571	2,000
2023-06-22	1.600	1.620	1.600	1.620	1.601	2,872
2023-06-21	1.640	1.640	1.620	1.620	1.601	20,085
2023-06-20	1.640	1.640	1.610	1.610	1.591	10
2023-06-19	1.560	1.620	1.560	1.610	1.591	2,200
2023-06-16	1.600	1.600	1.600	1.600	1.581	0
2023-06-15	1.600	1.600	1.600	1.600	1.581	0
2023-06-14	1.600	1.600	1.600	1.600	1.581	0
2023-06-13	1.640	1.640	1.590	1.600	1.581	15,788
2023-06-12	1.680	1.680	1.680	1.680	1.660	0
2023-06-09	1.670	1.670	1.670	1.670	1.650	0
2023-06-08	1.610	1.670	1.610	1.670	1.650	1,800
2023-06-07	1.660	1.670	1.620	1.670	1.650	2,193
2023-06-06	1.690	1.720	1.690	1.720	1.700	2,598
2023-06-05	1.610	1.690	1.610	1.630	1.611	4,072
2023-06-02	1.600	1.600	1.600	1.600	1.581	5,000
2023-06-01	1.560	1.580	1.450	1.560	1.541	11,433
2023-05-31	1.540	1.540	1.540	1.540	1.522	0
2023-05-30	1.540	1.600	1.540	1.560	1.541	11,275
2023-05-29	1.540	1.540	1.520	1.520	1.502	65
2023-05-26	1.500	1.500	1.500	1.500	1.482	0
2023-05-25	1.500	1.500	1.500	1.500	1.482	0
2023-05-24	1.500	1.500	1.500	1.500	1.482	0
2023-05-23	1.540	1.540	1.500	1.500	1.482	350
2023-05-22	1.550	1.550	1.500	1.500	1.482	6,000
2023-05-19	1.560	1.560	1.560	1.560	1.541	1,206
2023-05-18	1.520	1.520	1.520	1.520	1.502	2,500
2023-05-17	1.490	1.510	1.470	1.510	1.492	2,500
2023-05-16	1.530	1.590	1.440	1.440	1.423	16,364
2023-05-15	1.490	1.490	1.490	1.490	1.472	0
2023-05-12	1.490	1.490	1.490	1.490	1.472	0
2023-05-11	1.490	1.490	1.490	1.490	1.472	0
2023-05-10	1.490	1.490	1.490	1.490	1.472	2,000
2023-05-09	1.520	1.520	1.520	1.520	1.502	0
2023-05-08	1.530	1.540	1.530	1.540	1.522	4,117
2023-05-05	1.490	1.530	1.490	1.490	1.472	2,251
2023-05-04	1.480	1.480	1.450	1.450	1.433	37
2023-05-03	1.500	1.500	1.360	1.440	1.423	3,300
2023-05-02	1.550	1.550	1.550	1.550	1.532	0
2023-04-28	1.510	1.550	1.510	1.550	1.532	2,210
2023-04-27	1.510	1.550	1.510	1.550	1.532	2,475
2023-04-26	1.520	1.550	1.520	1.550	1.532	265
2023-04-25	1.550	1.550	1.550	1.550	1.532	0
2023-04-24	1.550	1.550	1.550	1.550	1.532	0
2023-04-21	1.550	1.550	1.550	1.550	1.532	0
2023-04-20	1.550	1.550	1.550	1.550	1.532	0
2023-04-19	1.500	1.590	1.500	1.550	1.532	792
2023-04-18	1.550	1.550	1.550	1.550	1.532	0
2023-04-17	1.500	1.550	1.500	1.550	1.532	45
2023-04-14	1.560	1.570	1.550	1.550	1.532	1,026
2023-04-13	1.560	1.560	1.530	1.530	1.512	3,024
2023-04-12	1.490	1.530	1.490	1.530	1.512	1,300
2023-04-11	1.520	1.520	1.520	1.520	1.502	0
2023-04-06	1.510	1.530	1.480	1.530	1.512	3,250
2023-04-05	1.470	1.470	1.470	1.470	1.453	0
2023-04-04	1.470	1.470	1.470	1.470	1.453	0
2023-04-03	1.470	1.470	1.470	1.470	1.453	0
2023-03-31	1.470	1.510	1.420	1.510	1.492	6,500

← NewerPage 15 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.