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
2022-01-31	1.250	1.310	1.250	1.310	1.279	5,600
2022-01-28	1.330	1.380	1.180	1.180	1.152	28,044
2022-01-27	1.310	1.310	1.300	1.300	1.269	2,000
2022-01-26	1.350	1.360	1.350	1.360	1.328	3,291
2022-01-25	1.280	1.350	1.280	1.320	1.289	8,279
2022-01-24	1.280	1.280	1.250	1.250	1.221	2,620
2022-01-21	1.320	1.320	1.290	1.290	1.260	7,880
2022-01-20	1.300	1.300	1.300	1.300	1.269	1,209
2022-01-19	1.350	1.370	1.330	1.340	1.308	3,217
2022-01-18	1.390	1.410	1.380	1.390	1.357	6,078
2022-01-17	1.330	1.430	1.330	1.430	1.396	13,577
2022-01-14	1.300	1.300	1.280	1.300	1.269	4,727
2022-01-13	1.350	1.350	1.350	1.350	1.318	0
2022-01-12	1.350	1.350	1.350	1.350	1.318	0
2022-01-11	1.370	1.380	1.340	1.340	1.308	3,000
2022-01-10	1.350	1.350	1.320	1.320	1.289	1,000
2022-01-07	1.390	1.400	1.310	1.350	1.318	3,177
2022-01-06	1.360	1.360	1.360	1.360	1.328	0
2022-01-05	1.320	1.360	1.320	1.360	1.328	265
2022-01-04	1.360	1.360	1.310	1.360	1.328	5,656
2022-01-03	1.460	1.460	1.420	1.420	1.387	4,236
2021-12-30	1.420	1.420	1.420	1.420	1.387	0
2021-12-29	1.370	1.370	1.370	1.370	1.338	0
2021-12-28	1.400	1.400	1.390	1.390	1.357	3,650
2021-12-27	1.350	1.430	1.340	1.390	1.357	18,451
2021-12-23	1.260	1.360	1.250	1.360	1.328	13,807
2021-12-22	1.310	1.350	1.250	1.260	1.230	47,386
2021-12-21	1.200	1.270	1.200	1.240	1.211	24,404
2021-12-20	1.280	1.300	1.280	1.300	1.269	700
2021-12-17	1.280	1.300	1.280	1.300	1.269	500
2021-12-16	1.340	1.340	1.290	1.310	1.279	26,819
2021-12-15	1.360	1.400	1.330	1.330	1.299	12,527
2021-12-14	1.340	1.390	1.340	1.340	1.308	24,125
2021-12-13	1.320	1.350	1.300	1.330	1.299	27,615
2021-12-10	1.350	1.350	1.330	1.330	1.299	2,178
2021-12-09	1.310	1.370	1.260	1.300	1.269	25,752
2021-12-08	1.360	1.360	1.280	1.280	1.250	13,200
2021-12-07	1.380	1.380	1.380	1.380	1.347	0
2021-12-06	1.470	1.470	1.350	1.380	1.347	2,758
2021-12-03	1.430	1.430	1.430	1.430	1.396	0
2021-12-02	1.420	1.430	1.420	1.430	1.396	2,000
2021-12-01	1.450	1.470	1.450	1.470	1.435	3,750
2021-11-30	1.430	1.430	1.410	1.410	1.377	840
2021-11-29	1.380	1.390	1.380	1.390	1.357	1,000
2021-11-26	1.360	1.480	1.320	1.430	1.396	9,242
2021-11-25	1.440	1.440	1.430	1.430	1.396	2,500
2021-11-24	1.450	1.490	1.410	1.490	1.455	9,032
2021-11-23	1.450	1.490	1.450	1.460	1.426	3,560
2021-11-22	1.500	1.500	1.490	1.490	1.455	1,500
2021-11-19	1.500	1.500	1.500	1.500	1.465	0
2021-11-18	1.510	1.510	1.450	1.510	1.474	9,000
2021-11-17	1.550	1.550	1.550	1.550	1.513	0
2021-11-16	1.550	1.550	1.550	1.550	1.513	0
2021-11-15	1.550	1.560	1.550	1.550	1.513	2,177
2021-11-12	1.530	1.530	1.530	1.530	1.494	0
2021-11-11	1.530	1.530	1.530	1.530	1.494	0
2021-11-10	1.530	1.530	1.510	1.530	1.494	6,357
2021-11-09	1.560	1.570	1.520	1.550	1.513	6,532
2021-11-08	1.570	1.570	1.540	1.550	1.513	3,001
2021-11-05	1.550	1.550	1.540	1.540	1.504	2,876

← NewerPage 21 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.