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
2023-03-30	1.450	1.450	1.440	1.440	1.423	3,000
2023-03-29	1.440	1.440	1.440	1.440	1.423	0
2023-03-28	1.450	1.450	1.400	1.440	1.423	4,500
2023-03-27	1.330	1.450	1.330	1.440	1.423	12,486
2023-03-24	1.350	1.390	1.330	1.380	1.364	10,394
2023-03-23	1.380	1.380	1.380	1.380	1.364	0
2023-03-22	1.370	1.380	1.370	1.380	1.364	1,000
2023-03-21	1.390	1.430	1.370	1.430	1.413	879
2023-03-20	1.410	1.420	1.410	1.420	1.403	931
2023-03-17	1.460	1.460	1.460	1.460	1.443	0
2023-03-16	1.490	1.490	1.460	1.460	1.443	1,500
2023-03-15	1.460	1.460	1.460	1.460	1.443	0
2023-03-14	1.460	1.460	1.460	1.460	1.443	0
2023-03-13	1.500	1.500	1.460	1.460	1.443	9,847
2023-03-10	1.500	1.540	1.500	1.540	1.522	6,238
2023-03-09	1.500	1.540	1.500	1.540	1.522	4,664
2023-03-08	1.540	1.540	1.540	1.540	1.522	0
2023-03-07	1.520	1.520	1.510	1.510	1.492	3,205
2023-03-06	1.500	1.500	1.500	1.500	1.482	199
2023-03-03	1.510	1.510	1.510	1.510	1.492	0
2023-03-02	1.540	1.540	1.540	1.540	1.522	0
2023-03-01	1.510	1.570	1.510	1.520	1.502	5,160
2023-02-28	1.510	1.510	1.510	1.510	1.492	1,858
2023-02-27	1.510	1.510	1.510	1.510	1.492	3,545
2023-02-24	1.540	1.540	1.540	1.540	1.522	0
2023-02-23	1.510	1.540	1.510	1.540	1.522	809
2023-02-22	1.550	1.550	1.530	1.530	1.512	303
2023-02-21	1.550	1.550	1.510	1.510	1.492	3,550
2023-02-20	1.530	1.530	1.530	1.530	1.512	0
2023-02-17	1.550	1.550	1.500	1.530	1.512	819
2023-02-16	1.520	1.520	1.500	1.500	1.482	4,413
2023-02-15	1.620	1.620	1.580	1.580	1.561	481
2023-02-14	1.620	1.620	1.620	1.620	1.601	28
2023-02-13	1.620	1.620	1.620	1.620	1.601	21
2023-02-10	1.710	1.710	1.500	1.600	1.581	17,531
2023-02-09	1.610	1.710	1.550	1.710	1.690	6,071
2023-02-08	1.710	1.710	1.640	1.640	1.621	2,037
2023-02-07	1.660	1.660	1.660	1.660	1.640	0
2023-02-06	1.660	1.660	1.640	1.640	1.621	500
2023-02-03	1.600	1.610	1.600	1.610	1.591	2,000
2023-02-02	1.610	1.610	1.610	1.610	1.591	0
2023-02-01	1.610	1.610	1.610	1.610	1.591	0
2023-01-31	1.610	1.610	1.610	1.610	1.591	0
2023-01-30	1.600	1.600	1.600	1.600	1.581	2,000
2023-01-27	1.550	1.550	1.550	1.550	1.532	0
2023-01-26	1.550	1.550	1.550	1.550	1.532	0
2023-01-25	1.620	1.620	1.550	1.550	1.532	12,079
2023-01-24	1.630	1.630	1.630	1.630	1.611	0
2023-01-23	1.630	1.630	1.630	1.630	1.611	0
2023-01-20	1.620	1.630	1.620	1.630	1.611	3,658
2023-01-19	1.660	1.660	1.660	1.660	1.640	0
2023-01-18	1.660	1.660	1.660	1.660	1.640	0
2023-01-17	1.660	1.660	1.660	1.660	1.640	0
2023-01-16	1.660	1.660	1.660	1.660	1.640	0
2023-01-13	1.660	1.660	1.660	1.660	1.640	0
2023-01-12	1.660	1.660	1.660	1.660	1.640	0
2023-01-11	1.660	1.660	1.660	1.660	1.640	0
2023-01-10	1.690	1.700	1.660	1.660	1.640	3,000
2023-01-09	1.630	1.660	1.620	1.660	1.640	2,857
2023-01-06	1.700	1.700	1.660	1.660	1.640	1,000

← NewerPage 16 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.