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
2025-11-03	0.610	0.610	0.610	0.610	0.610	1,400
2025-10-31	0.610	0.610	0.610	0.610	0.610	14,750
2025-10-30	0.600	0.600	0.600	0.600	0.600	14,750
2025-10-29	0.580	0.600	0.580	0.600	0.600	14,750
2025-10-28	0.565	0.565	0.565	0.565	0.565	15,363
2025-10-27	0.600	0.600	0.600	0.600	0.600	15,363
2025-10-24	0.600	0.600	0.600	0.600	0.600	15,363
2025-10-23	0.600	0.600	0.600	0.600	0.600	15,363
2025-10-22	0.610	0.610	0.550	0.605	0.605	15,363
2025-10-21	0.550	0.550	0.530	0.545	0.545	6,707
2025-10-20	0.560	0.580	0.550	0.550	0.550	1,038
2025-10-17	0.580	0.580	0.570	0.570	0.570	10,100
2025-10-16	0.585	0.585	0.585	0.585	0.585	18,501
2025-10-15	0.600	0.605	0.600	0.605	0.605	18,501
2025-10-14	0.600	0.630	0.600	0.630	0.630	1,300
2025-10-13	0.700	0.700	0.560	0.630	0.630	17,681
2025-10-10	0.660	0.660	0.600	0.600	0.600	7,015
2025-10-09	0.665	0.700	0.665	0.700	0.700	1,689
2025-10-08	0.685	0.685	0.685	0.685	0.685	100
2025-10-07	0.665	0.685	0.665	0.685	0.685	5,522
2025-10-06	0.720	0.720	0.720	0.720	0.720	0
2025-10-03	0.700	0.720	0.680	0.720	0.720	5,392
2025-10-02	0.720	0.720	0.720	0.720	0.720	189
2025-10-01	0.700	0.740	0.700	0.740	0.740	189
2025-09-30	0.740	0.740	0.740	0.740	0.740	200
2025-09-29	0.705	0.750	0.705	0.740	0.740	23,097
2025-09-26	0.700	0.720	0.700	0.720	0.720	61,100
2025-09-25	0.705	0.705	0.705	0.705	0.705	0
2025-09-24	0.680	0.700	0.680	0.700	0.700	3,251
2025-09-23	0.650	0.690	0.640	0.690	0.690	89,751
2025-09-22	0.735	0.735	0.735	0.735	0.735	42,000
2025-09-19	0.705	0.735	0.700	0.735	0.735	9,148
2025-09-18	0.750	0.750	0.750	0.750	0.750	2,500
2025-09-17	0.750	0.755	0.705	0.755	0.755	2,500
2025-09-16	0.785	0.785	0.785	0.785	0.785	0
2025-09-15	0.800	0.900	0.760	0.780	0.780	15,280
2025-09-12	0.700	0.800	0.700	0.760	0.760	7,709
2025-09-11	0.655	0.720	0.650	0.695	0.695	13,621
2025-09-10	0.750	0.750	0.695	0.695	0.695	3,030
2025-09-09	0.700	0.750	0.670	0.745	0.745	15,019
2025-09-08	0.760	0.760	0.760	0.760	0.760	151,522
2025-09-05	0.750	0.770	0.750	0.760	0.760	10,150
2025-09-04	0.750	0.830	0.720	0.800	0.800	21,907
2025-09-03	0.830	0.830	0.780	0.830	0.830	4,710
2025-09-02	0.860	0.860	0.800	0.825	0.825	8,300
2025-09-01	0.810	0.860	0.800	0.845	0.845	20,482
2025-08-29	0.835	0.835	0.715	0.795	0.795	123,435
2025-08-28	0.885	0.885	0.760	0.840	0.840	48,390
2025-08-27	0.945	0.950	0.885	0.950	0.950	810
2025-08-26	0.960	0.960	0.890	0.950	0.950	26,357
2025-08-25	0.950	0.995	0.900	0.990	0.990	40,899
2025-08-22	1.040	1.040	0.910	0.940	0.940	24,400
2025-08-21	1.210	1.210	1.000	1.050	1.050	142,795
2025-08-20	1.200	1.280	1.110	1.140	1.140	109,447
2025-08-19	1.100	1.170	1.090	1.160	1.160	30,610
2025-08-18	1.040	1.100	1.000	1.010	1.010	38,323
2025-08-15	1.000	1.060	0.945	1.020	1.020	23,787
2025-08-14	0.915	0.915	0.915	0.915	0.915	51,583
2025-08-13	0.985	0.985	0.910	0.915	0.915	18,676
2025-08-12	0.960	0.960	0.960	0.960	0.960	16,773

← NewerPage 5 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.