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
2026-02-02	0.330	0.370	0.330	0.368	0.368	821
2026-01-30	0.380	0.390	0.360	0.366	0.366	30,951
2026-01-29	0.320	0.380	0.320	0.356	0.356	2,034
2026-01-28	0.362	0.388	0.354	0.354	0.354	17,854
2026-01-27	0.322	0.366	0.322	0.366	0.366	864
2026-01-26	0.318	0.360	0.318	0.336	0.336	7,561
2026-01-23	0.308	0.330	0.296	0.300	0.300	27,000
2026-01-22	0.308	0.308	0.282	0.282	0.282	864
2026-01-21	0.322	0.322	0.290	0.290	0.290	9,400
2026-01-20	0.266	0.266	0.266	0.266	0.266	500
2026-01-19	0.290	0.290	0.274	0.274	0.274	500
2026-01-16	0.300	0.330	0.294	0.294	0.294	138,000
2026-01-15	0.322	0.364	0.294	0.300	0.300	69,412
2026-01-14	0.394	0.394	0.322	0.350	0.350	2,911
2026-01-13	0.322	0.392	0.322	0.372	0.372	4,450
2026-01-12	0.370	0.374	0.340	0.362	0.362	14,987
2026-01-09	0.426	0.426	0.380	0.390	0.390	12,075
2026-01-08	0.412	0.420	0.410	0.420	0.420	10,300
2026-01-07	0.430	0.476	0.430	0.448	0.448	18,755
2026-01-06	0.438	0.444	0.420	0.438	0.438	16,469
2026-01-05	0.394	0.420	0.394	0.420	0.420	26,167
2026-01-02	0.420	0.420	0.330	0.398	0.398	70,566
2025-12-30	0.450	0.458	0.450	0.458	0.458	3,000
2025-12-29	0.478	0.478	0.448	0.448	0.448	4,526
2025-12-23	0.458	0.458	0.458	0.458	0.458	1,500
2025-12-22	0.458	0.458	0.458	0.458	0.458	10
2025-12-19	0.494	0.494	0.458	0.458	0.458	740
2025-12-18	0.520	0.520	0.520	0.520	0.520	5,550
2025-12-17	0.520	0.520	0.520	0.520	0.520	5,550
2025-12-16	0.520	0.520	0.520	0.520	0.520	4,758
2025-12-15	0.505	0.505	0.505	0.505	0.505	4,758
2025-12-12	0.484	0.505	0.484	0.505	0.505	4,758
2025-12-11	0.448	0.448	0.448	0.448	0.448	500
2025-12-10	0.430	0.448	0.430	0.448	0.448	2,000
2025-12-09	0.468	0.468	0.468	0.468	0.468	1,000
2025-12-08	0.468	0.468	0.468	0.468	0.468	1,000
2025-12-05	0.500	0.500	0.468	0.468	0.468	1,000
2025-12-04	0.450	0.505	0.450	0.478	0.478	11,200
2025-12-03	0.520	0.520	0.488	0.488	0.488	1,934
2025-12-02	0.520	0.520	0.488	0.488	0.488	8,000
2025-12-01	0.424	0.515	0.424	0.488	0.488	10,379
2025-11-28	0.418	0.458	0.418	0.458	0.458	9,246
2025-11-27	0.452	0.452	0.414	0.414	0.414	1,304
2025-11-26	0.464	0.464	0.464	0.464	0.464	0
2025-11-25	0.440	0.464	0.440	0.464	0.464	4,000
2025-11-24	0.390	0.390	0.390	0.390	0.390	43,009
2025-11-21	0.615	0.615	0.390	0.390	0.390	24,708
2025-11-20	0.645	0.645	0.615	0.615	0.615	2,500
2025-11-19	0.610	0.610	0.610	0.610	0.610	2,450
2025-11-18	0.620	0.620	0.620	0.620	0.620	2,450
2025-11-17	0.655	0.660	0.640	0.640	0.640	2,450
2025-11-14	0.610	0.630	0.600	0.630	0.630	2,500
2025-11-13	0.660	0.660	0.660	0.660	0.660	5,000
2025-11-12	0.660	0.660	0.660	0.660	0.660	2,042
2025-11-11	0.670	0.670	0.670	0.670	0.670	2,042
2025-11-10	0.670	0.670	0.670	0.670	0.670	2,042
2025-11-07	0.670	0.670	0.670	0.670	0.670	1,255
2025-11-06	0.670	0.670	0.670	0.670	0.670	1,255
2025-11-05	0.630	0.630	0.630	0.630	0.630	1,255
2025-11-04	0.630	0.630	0.630	0.630	0.630	1,400

← NewerPage 4 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.