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
2022-04-27	1.220	1.220	1.220	1.220	1.191	0
2022-04-26	1.220	1.220	1.220	1.220	1.191	0
2022-04-25	1.250	1.250	1.220	1.220	1.191	3,053
2022-04-22	1.270	1.270	1.270	1.270	1.240	0
2022-04-21	1.270	1.270	1.270	1.270	1.240	0
2022-04-20	1.270	1.270	1.270	1.270	1.240	0
2022-04-19	1.280	1.280	1.280	1.280	1.250	0
2022-04-14	1.280	1.280	1.280	1.280	1.250	0
2022-04-13	1.230	1.270	1.230	1.270	1.240	1,300
2022-04-12	1.250	1.250	1.240	1.240	1.211	2,000
2022-04-11	1.230	1.270	1.230	1.270	1.240	250
2022-04-08	1.290	1.290	1.290	1.290	1.260	0
2022-04-07	1.240	1.270	1.240	1.270	1.240	4,176
2022-04-06	1.290	1.290	1.250	1.270	1.240	7,176
2022-04-05	1.240	1.260	1.230	1.260	1.230	7,000
2022-04-04	1.200	1.220	1.200	1.220	1.191	2,100
2022-04-01	1.140	1.230	1.140	1.200	1.172	9,900
2022-03-31	1.200	1.220	1.200	1.220	1.191	3,000
2022-03-30	1.200	1.230	1.190	1.210	1.181	19,509
2022-03-29	1.240	1.240	1.240	1.240	1.211	0
2022-03-28	1.230	1.230	1.230	1.230	1.201	4,200
2022-03-25	1.200	1.280	1.200	1.280	1.250	19,600
2022-03-24	1.210	1.230	1.210	1.230	1.201	1,066
2022-03-23	1.220	1.230	1.190	1.230	1.201	16,940
2022-03-22	1.260	1.260	1.200	1.200	1.172	10,120
2022-03-21	1.230	1.240	1.210	1.240	1.211	7,100
2022-03-18	1.220	1.240	1.190	1.220	1.191	18,629
2022-03-17	1.270	1.270	1.230	1.250	1.221	5,100
2022-03-16	1.260	1.280	1.220	1.260	1.230	1,447
2022-03-15	1.230	1.230	1.230	1.230	1.201	0
2022-03-14	1.220	1.250	1.210	1.250	1.221	5,000
2022-03-11	1.260	1.260	1.260	1.260	1.230	0
2022-03-10	1.260	1.260	1.260	1.260	1.230	0
2022-03-09	1.260	1.260	1.260	1.260	1.230	0
2022-03-08	1.230	1.240	1.230	1.240	1.211	4,597
2022-03-07	1.230	1.270	1.230	1.260	1.230	5,200
2022-03-04	1.300	1.300	1.260	1.260	1.230	14,100
2022-03-03	1.290	1.310	1.280	1.310	1.279	1,575
2022-03-02	1.250	1.350	1.220	1.300	1.269	22,560
2022-03-01	1.250	1.290	1.250	1.290	1.260	3,600
2022-02-28	1.310	1.310	1.250	1.290	1.260	8,204
2022-02-25	1.330	1.350	1.310	1.350	1.318	4,910
2022-02-24	1.300	1.320	1.290	1.320	1.289	4,250
2022-02-23	1.360	1.370	1.330	1.370	1.338	4,000
2022-02-22	1.290	1.330	1.290	1.330	1.299	2,954
2022-02-21	1.340	1.340	1.330	1.330	1.299	1,470
2022-02-18	1.350	1.390	1.340	1.360	1.328	7,236
2022-02-17	1.400	1.400	1.390	1.390	1.357	4,850
2022-02-16	1.440	1.440	1.400	1.420	1.387	4,017
2022-02-15	1.400	1.450	1.390	1.400	1.367	12,328
2022-02-14	1.340	1.370	1.340	1.370	1.338	1,450
2022-02-11	1.390	1.390	1.390	1.390	1.357	0
2022-02-10	1.390	1.430	1.390	1.390	1.357	3,246
2022-02-09	1.380	1.380	1.340	1.340	1.308	6,530
2022-02-08	1.370	1.400	1.370	1.400	1.367	2,470
2022-02-07	1.330	1.370	1.330	1.350	1.318	4,939
2022-02-04	1.280	1.300	1.280	1.280	1.250	3,747
2022-02-03	1.360	1.360	1.300	1.310	1.279	3,624
2022-02-02	1.340	1.340	1.300	1.330	1.299	3,500
2022-02-01	1.340	1.340	1.310	1.310	1.279	2,000

← NewerPage 20 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.