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
2026-04-29	0.307	0.307	0.307	0.307	0.307	163
2026-04-28	0.271	0.295	0.271	0.295	0.295	163
2026-04-27	0.304	0.304	0.304	0.304	0.304	1,029
2026-04-24	0.309	0.310	0.290	0.290	0.290	1,029
2026-04-23	0.307	0.307	0.307	0.307	0.307	263
2026-04-22	0.271	0.295	0.271	0.295	0.295	263
2026-04-21	0.280	0.280	0.280	0.280	0.280	474
2026-04-20	0.271	0.290	0.271	0.290	0.290	474
2026-04-17	0.310	0.310	0.310	0.310	0.310	2,006
2026-04-16	0.319	0.370	0.319	0.343	0.343	5,438
2026-04-15	0.384	0.385	0.300	0.305	0.305	13,517
2026-04-14	0.376	0.380	0.375	0.380	0.380	74,967
2026-04-13	0.399	0.399	0.350	0.360	0.360	8,458
2026-04-10	0.390	0.440	0.390	0.395	0.395	12,343
2026-04-09	0.389	0.390	0.373	0.373	0.373	5,428
2026-04-08	0.320	0.355	0.320	0.355	0.355	324
2026-04-07	0.339	0.355	0.335	0.355	0.355	7,629
2026-04-02	0.280	0.350	0.280	0.320	0.320	17,075
2026-04-01	0.350	0.350	0.316	0.316	0.316	16,875
2026-03-31	0.320	0.350	0.316	0.316	0.316	11,870
2026-03-30	0.252	0.300	0.250	0.286	0.286	2,409
2026-03-27	0.350	0.398	0.286	0.286	0.286	7,262
2026-03-26	0.298	0.368	0.298	0.316	0.316	8,880
2026-03-25	0.266	0.266	0.266	0.266	0.266	4
2026-03-24	0.266	0.266	0.266	0.266	0.266	4
2026-03-23	0.266	0.266	0.266	0.266	0.266	4
2026-03-20	0.266	0.266	0.266	0.266	0.266	4
2026-03-19	0.298	0.298	0.266	0.266	0.266	4
2026-03-18	0.270	0.270	0.270	0.270	0.270	0
2026-03-17	0.240	0.270	0.240	0.270	0.270	44
2026-03-16	0.300	0.300	0.242	0.270	0.270	3,441
2026-03-13	0.270	0.270	0.270	0.270	0.270	0
2026-03-12	0.298	0.298	0.270	0.270	0.270	950
2026-03-11	0.270	0.270	0.270	0.270	0.270	0
2026-03-10	0.272	0.272	0.246	0.266	0.266	6,896
2026-03-09	0.360	0.360	0.284	0.284	0.284	8,123
2026-03-06	0.330	0.330	0.326	0.326	0.326	6,500
2026-03-05	0.296	0.296	0.296	0.296	0.296	2,574
2026-03-04	0.314	0.314	0.314	0.314	0.314	2,574
2026-03-03	0.304	0.304	0.304	0.304	0.304	2,574
2026-03-02	0.314	0.314	0.314	0.314	0.314	2,574
2026-02-27	0.316	0.316	0.316	0.316	0.316	2,574
2026-02-26	0.316	0.316	0.316	0.316	0.316	2,574
2026-02-25	0.282	0.310	0.282	0.306	0.306	2,574
2026-02-24	0.276	0.276	0.276	0.276	0.276	1,008
2026-02-23	0.296	0.296	0.276	0.276	0.276	1,008
2026-02-20	0.296	0.296	0.272	0.272	0.272	1,700
2026-02-19	0.268	0.268	0.268	0.268	0.268	21,811
2026-02-18	0.260	0.296	0.260	0.296	0.296	21,811
2026-02-17	0.274	0.310	0.274	0.310	0.310	1,856
2026-02-16	0.326	0.326	0.302	0.302	0.302	500
2026-02-13	0.302	0.302	0.302	0.302	0.302	8,476
2026-02-12	0.302	0.302	0.302	0.302	0.302	8,476
2026-02-11	0.302	0.302	0.290	0.296	0.296	8,476
2026-02-10	0.340	0.350	0.320	0.320	0.320	11,178
2026-02-09	0.352	0.410	0.342	0.374	0.374	3,843
2026-02-06	0.330	0.390	0.330	0.360	0.360	19,710
2026-02-05	0.346	0.346	0.346	0.346	0.346	300
2026-02-04	0.362	0.362	0.346	0.346	0.346	300
2026-02-03	0.378	0.378	0.378	0.378	0.378	4,951

← NewerPage 3 of 22 · 1,276 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.