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
2022-10-12	1.870	1.920	1.810	1.840	1.818	17,500
2022-10-11	1.840	1.840	1.840	1.840	1.818	0
2022-10-10	1.800	1.820	1.800	1.810	1.789	5,149
2022-10-07	1.810	1.830	1.800	1.830	1.808	4,199
2022-10-06	1.800	1.800	1.800	1.800	1.779	19,378
2022-10-05	1.820	1.820	1.800	1.810	1.789	30,967
2022-10-04	1.810	1.810	1.800	1.810	1.789	22,418
2022-10-03	1.830	1.860	1.810	1.830	1.808	7,091
2022-09-30	1.740	1.840	1.730	1.840	1.818	109,989
2022-09-29	1.700	1.740	1.670	1.710	1.690	12,500
2022-09-28	1.740	1.740	1.680	1.720	1.700	17,545
2022-09-27	1.700	1.750	1.650	1.750	1.729	31,096
2022-09-26	1.550	1.660	1.540	1.630	1.611	19,152
2022-09-23	1.560	1.590	1.560	1.590	1.571	2,000
2022-09-22	1.600	1.600	1.600	1.600	1.581	0
2022-09-21	1.600	1.640	1.600	1.620	1.601	2,150
2022-09-20	1.610	1.670	1.610	1.670	1.650	4,700
2022-09-19	1.600	1.650	1.600	1.630	1.611	8,600
2022-09-16	1.620	1.680	1.590	1.650	1.630	52,049
2022-09-15	1.600	1.600	1.600	1.600	1.581	0
2022-09-14	1.570	1.570	1.570	1.570	1.551	0
2022-09-13	1.560	1.580	1.560	1.580	1.561	89
2022-09-12	1.620	1.620	1.580	1.580	1.561	4,717
2022-09-09	1.570	1.600	1.570	1.600	1.581	1,283
2022-09-08	1.550	1.570	1.540	1.570	1.551	5,000
2022-09-07	1.580	1.590	1.570	1.590	1.571	9,332
2022-09-06	1.590	1.590	1.560	1.590	1.571	7,000
2022-09-05	1.530	1.560	1.530	1.560	1.541	7,807
2022-09-02	1.500	1.500	1.500	1.500	1.482	0
2022-09-01	1.480	1.480	1.480	1.480	1.462	0
2022-08-31	1.490	1.490	1.490	1.490	1.472	0
2022-08-30	1.530	1.530	1.480	1.490	1.472	2,200
2022-08-29	1.550	1.550	1.530	1.530	1.512	260
2022-08-26	1.510	1.510	1.500	1.500	1.482	4,377
2022-08-25	1.560	1.560	1.560	1.560	1.541	0
2022-08-24	1.550	1.550	1.550	1.550	1.532	0
2022-08-23	1.430	1.530	1.430	1.530	1.512	4,831
2022-08-22	1.580	1.580	1.510	1.510	1.492	4,209
2022-08-19	1.640	1.640	1.630	1.640	1.621	12,643
2022-08-18	1.670	1.710	1.650	1.690	1.650	24,695
2022-08-17	1.610	1.650	1.610	1.620	1.582	12,693
2022-08-16	1.580	1.640	1.580	1.610	1.572	781
2022-08-15	1.620	1.620	1.620	1.620	1.582	3,980
2022-08-12	1.620	1.660	1.620	1.660	1.621	8,131
2022-08-11	1.580	1.580	1.580	1.580	1.543	0
2022-08-10	1.580	1.580	1.580	1.580	1.543	0
2022-08-09	1.620	1.620	1.580	1.580	1.543	410
2022-08-08	1.590	1.590	1.580	1.580	1.543	2,000
2022-08-05	1.620	1.620	1.620	1.620	1.582	0
2022-08-04	1.630	1.630	1.630	1.630	1.592	0
2022-08-03	1.610	1.650	1.610	1.630	1.592	7,990
2022-08-02	1.620	1.620	1.620	1.620	1.582	0
2022-08-01	1.610	1.610	1.590	1.590	1.553	2,469
2022-07-29	1.560	1.620	1.560	1.620	1.582	5,000
2022-07-28	1.550	1.550	1.510	1.540	1.504	6,651
2022-07-27	1.500	1.500	1.500	1.500	1.465	0
2022-07-26	1.520	1.520	1.510	1.510	1.474	3,000
2022-07-25	1.510	1.550	1.480	1.530	1.494	8,137
2022-07-22	1.560	1.560	1.510	1.560	1.523	1,513
2022-07-21	1.510	1.550	1.470	1.510	1.474	19,810

← NewerPage 18 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.