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
2023-01-05	1.620	1.660	1.620	1.660	1.640	12
2023-01-04	1.660	1.660	1.660	1.660	1.640	0
2023-01-03	1.690	1.690	1.660	1.660	1.640	6,789
2023-01-02	1.700	1.700	1.690	1.700	1.680	10,686
2022-12-30	1.640	1.660	1.630	1.660	1.640	2,401
2022-12-29	1.690	1.700	1.670	1.670	1.650	10,000
2022-12-28	1.680	1.690	1.660	1.660	1.640	5,000
2022-12-27	1.680	1.690	1.650	1.660	1.640	10,000
2022-12-23	1.700	1.700	1.620	1.650	1.630	3,461
2022-12-22	1.640	1.680	1.640	1.680	1.660	2,000
2022-12-21	1.630	1.630	1.620	1.630	1.611	4,913
2022-12-20	1.650	1.660	1.650	1.660	1.640	1,000
2022-12-19	1.660	1.660	1.650	1.660	1.640	4,010
2022-12-16	1.690	1.700	1.660	1.660	1.640	5,000
2022-12-15	1.690	1.690	1.640	1.640	1.621	5,475
2022-12-14	1.680	1.680	1.680	1.680	1.660	0
2022-12-13	1.680	1.680	1.680	1.680	1.660	0
2022-12-12	1.700	1.730	1.680	1.680	1.660	1,545
2022-12-09	1.650	1.670	1.650	1.670	1.650	3,000
2022-12-08	1.670	1.670	1.640	1.640	1.621	358
2022-12-07	1.670	1.670	1.620	1.620	1.601	47
2022-12-06	1.660	1.660	1.660	1.660	1.640	0
2022-12-05	1.690	1.690	1.650	1.660	1.640	9,367
2022-12-02	1.650	1.760	1.640	1.700	1.680	14,861
2022-12-01	1.650	1.650	1.630	1.630	1.611	2,769
2022-11-30	1.710	1.710	1.650	1.680	1.660	4,714
2022-11-29	1.640	1.640	1.640	1.640	1.621	0
2022-11-28	1.630	1.640	1.620	1.640	1.621	22,622
2022-11-25	1.680	1.700	1.630	1.690	1.670	13,948
2022-11-24	1.610	1.680	1.590	1.650	1.630	15,347
2022-11-23	1.600	1.650	1.600	1.640	1.621	4,500
2022-11-22	1.600	1.600	1.550	1.580	1.561	16,037
2022-11-21	1.680	1.680	1.610	1.650	1.630	3,888
2022-11-18	1.670	1.670	1.650	1.660	1.640	5,383
2022-11-17	1.640	1.640	1.640	1.640	1.621	0
2022-11-16	1.560	1.610	1.560	1.600	1.581	1,305
2022-11-15	1.660	1.680	1.570	1.570	1.551	35,129
2022-11-14	1.730	1.730	1.600	1.600	1.581	8,007
2022-11-11	1.670	1.740	1.670	1.740	1.719	4,570
2022-11-10	1.660	1.730	1.660	1.720	1.700	9,366
2022-11-09	1.720	1.720	1.650	1.700	1.680	11,600
2022-11-08	1.720	1.740	1.720	1.740	1.719	1,000
2022-11-07	1.730	1.730	1.730	1.730	1.709	0
2022-11-04	1.740	1.740	1.720	1.720	1.700	3,000
2022-11-03	1.700	1.730	1.690	1.730	1.709	10,313
2022-11-02	1.760	1.760	1.700	1.730	1.709	28,128
2022-11-01	1.840	1.840	1.800	1.800	1.779	114
2022-10-31	1.800	1.800	1.800	1.800	1.779	0
2022-10-28	1.790	1.790	1.790	1.790	1.769	0
2022-10-27	1.770	1.820	1.770	1.820	1.798	6,000
2022-10-26	1.820	1.820	1.820	1.820	1.798	0
2022-10-25	1.850	1.850	1.850	1.850	1.828	0
2022-10-24	1.840	1.840	1.840	1.840	1.818	0
2022-10-21	1.860	1.880	1.840	1.840	1.818	4,644
2022-10-20	1.830	1.830	1.830	1.830	1.808	0
2022-10-19	1.860	1.860	1.800	1.820	1.798	14,502
2022-10-18	1.800	1.810	1.800	1.810	1.789	16,065
2022-10-17	1.800	1.810	1.800	1.810	1.789	9,000
2022-10-14	1.800	1.810	1.800	1.810	1.789	6,100
2022-10-13	1.800	1.820	1.800	1.820	1.798	7,350

← NewerPage 17 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.