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
2022-07-20	1.580	1.580	1.540	1.550	1.513	2,000
2022-07-19	1.580	1.580	1.540	1.540	1.504	890
2022-07-18	1.460	1.590	1.420	1.550	1.513	36,395
2022-07-15	1.560	1.560	1.500	1.510	1.474	12,780
2022-07-14	1.530	1.530	1.530	1.530	1.494	4,000
2022-07-13	1.550	1.550	1.550	1.550	1.513	0
2022-07-12	1.540	1.540	1.540	1.540	1.504	0
2022-07-11	1.500	1.540	1.500	1.540	1.504	8,000
2022-07-08	1.510	1.550	1.510	1.550	1.513	13,826
2022-07-07	1.490	1.490	1.490	1.490	1.455	0
2022-07-06	1.470	1.470	1.470	1.470	1.435	0
2022-07-05	1.500	1.500	1.450	1.470	1.435	14,500
2022-07-04	1.470	1.490	1.460	1.490	1.455	9,361
2022-07-01	1.530	1.580	1.500	1.510	1.474	18,326
2022-06-30	1.490	1.490	1.490	1.490	1.455	1,000
2022-06-29	1.470	1.470	1.470	1.470	1.435	0
2022-06-28	1.480	1.480	1.360	1.450	1.416	25,765
2022-06-27	1.460	1.470	1.430	1.430	1.396	16,901
2022-06-24	1.400	1.400	1.390	1.390	1.357	18
2022-06-23	1.430	1.430	1.430	1.430	1.396	0
2022-06-22	1.430	1.430	1.430	1.430	1.396	0
2022-06-21	1.420	1.460	1.400	1.430	1.396	8,709
2022-06-20	1.450	1.450	1.450	1.450	1.416	0
2022-06-17	1.450	1.460	1.420	1.450	1.416	8,681
2022-06-16	1.490	1.490	1.400	1.460	1.426	6,600
2022-06-15	1.490	1.520	1.480	1.520	1.484	5,255
2022-06-14	1.520	1.540	1.500	1.530	1.494	9,000
2022-06-13	1.500	1.550	1.500	1.510	1.474	8,000
2022-06-10	1.530	1.550	1.470	1.530	1.494	19,505
2022-06-09	1.490	1.560	1.440	1.560	1.523	49,923
2022-06-08	1.490	1.520	1.490	1.520	1.484	18,600
2022-06-07	1.550	1.600	1.500	1.530	1.494	39,856
2022-06-06	1.530	1.530	1.530	1.530	1.494	0
2022-06-03	1.190	1.190	1.190	1.190	1.162	0
2022-06-02	1.190	1.190	1.190	1.190	1.162	0
2022-06-01	1.230	1.230	1.190	1.190	1.162	1,300
2022-05-31	1.230	1.230	1.230	1.230	1.201	0
2022-05-30	1.190	1.190	1.190	1.190	1.162	0
2022-05-27	1.190	1.190	1.190	1.190	1.162	0
2022-05-26	1.190	1.190	1.190	1.190	1.162	0
2022-05-25	1.220	1.220	1.220	1.220	1.191	0
2022-05-24	1.210	1.220	1.210	1.220	1.191	2,000
2022-05-23	1.210	1.230	1.210	1.230	1.201	2,000
2022-05-20	1.180	1.180	1.180	1.180	1.152	0
2022-05-19	1.190	1.190	1.190	1.190	1.162	0
2022-05-18	1.190	1.190	1.190	1.190	1.162	0
2022-05-17	1.180	1.180	1.180	1.180	1.152	0
2022-05-16	1.180	1.180	1.160	1.160	1.133	2,000
2022-05-13	1.180	1.180	1.180	1.180	1.152	0
2022-05-12	1.180	1.180	1.180	1.180	1.152	0
2022-05-11	1.150	1.150	1.150	1.150	1.123	0
2022-05-10	1.200	1.200	1.100	1.150	1.123	17,524
2022-05-09	1.360	1.360	1.360	1.360	1.328	0
2022-05-06	1.360	1.360	1.360	1.360	1.328	0
2022-05-05	1.350	1.360	1.350	1.360	1.328	2,000
2022-05-04	1.300	1.350	1.300	1.310	1.279	10,721
2022-05-03	1.280	1.280	1.280	1.280	1.250	2,000
2022-05-02	1.260	1.260	1.260	1.260	1.230	0
2022-04-29	1.240	1.260	1.240	1.260	1.230	750
2022-04-28	1.260	1.260	1.260	1.260	1.230	0

← NewerPage 19 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.