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
2025-08-11	0.950	0.995	0.930	0.960	0.960	32,000
2025-08-08	1.070	1.120	0.905	0.970	0.970	79,908
2025-08-07	0.985	0.985	0.985	0.985	0.985	16,350
2025-08-06	0.980	1.040	0.950	0.985	0.985	32,558
2025-08-05	1.000	1.060	0.900	1.010	1.010	45,932
2025-08-04	1.040	1.040	0.985	1.040	1.040	27,281
2025-08-01	1.220	1.220	1.000	1.060	1.060	37,916
2025-07-31	1.090	1.360	1.090	1.140	1.140	59,888
2025-07-30	1.170	1.170	1.060	1.060	1.060	22,381
2025-07-29	1.320	1.520	1.100	1.100	1.100	103,150
2025-07-28	1.420	1.510	1.240	1.300	1.300	64,207
2025-07-25	1.800	1.950	1.180	1.240	1.240	132,778
2025-07-24	0.925	1.280	0.925	1.210	1.210	131,328
2025-07-23	0.795	0.795	0.795	0.795	0.795	19,483
2025-07-22	0.765	0.920	0.765	0.795	0.795	55,649
2025-07-21	0.740	0.740	0.740	0.740	0.740	2,000
2025-07-18	0.730	0.735	0.730	0.735	0.735	1,871
2025-07-17	0.715	0.725	0.710	0.725	0.725	5,450
2025-07-16	0.735	0.735	0.735	0.735	0.735	952
2025-07-15	0.795	0.795	0.735	0.735	0.735	6,100
2025-07-14	0.780	0.805	0.780	0.805	0.805	11,859
2025-07-11	0.665	0.665	0.665	0.665	0.665	35,206
2025-07-10	0.665	0.665	0.665	0.665	0.665	1,000
2025-07-09	0.680	0.680	0.680	0.680	0.680	0
2025-07-08	0.660	0.680	0.660	0.680	0.680	1,358
2025-07-07	0.680	0.680	0.680	0.680	0.680	3,430
2025-07-04	0.680	0.680	0.680	0.680	0.680	3,430
2025-07-03	0.680	0.680	0.680	0.680	0.680	3,430
2025-07-02	0.700	0.700	0.660	0.680	0.680	3,430
2025-07-01	0.525	0.525	0.525	0.525	0.525	35,269
2025-06-30	0.525	0.525	0.525	0.525	0.525	5,188
2025-06-27	0.525	0.525	0.525	0.525	0.525	475
2025-06-26	0.525	0.525	0.525	0.525	0.525	475
2025-06-25	0.492	0.525	0.492	0.525	0.525	475
2025-06-24	0.492	0.525	0.492	0.525	0.525	3,179
2025-06-23	0.525	0.525	0.525	0.525	0.525	441
2025-06-20	0.500	0.550	0.500	0.525	0.525	441
2025-06-19	0.515	0.515	0.505	0.505	0.505	739
2025-06-18	0.510	0.520	0.490	0.520	0.520	8,328
2025-06-17	0.535	0.535	0.535	0.535	0.535	6,224
2025-06-16	0.535	0.535	0.535	0.535	0.535	6,224
2025-06-13	0.535	0.535	0.535	0.535	0.535	6,224
2025-06-12	0.525	0.535	0.520	0.535	0.535	6,224
2025-06-11	0.560	0.560	0.560	0.560	0.560	420
2025-06-10	0.560	0.560	0.560	0.560	0.560	420
2025-06-09	0.550	0.550	0.550	0.550	0.550	420
2025-06-06	0.550	0.550	0.550	0.550	0.550	6,984
2025-06-05	0.550	0.550	0.550	0.550	0.550	15
2025-06-04	0.560	0.560	0.545	0.550	0.550	6,984
2025-06-03	0.570	0.580	0.565	0.580	0.580	1,879
2025-06-02	0.580	0.580	0.580	0.580	0.580	222
2025-05-30	0.580	0.580	0.580	0.580	0.580	222
2025-05-29	0.580	0.580	0.580	0.580	0.580	222
2025-05-28	0.580	0.580	0.580	0.580	0.580	222
2025-05-27	0.560	0.560	0.560	0.560	0.560	222
2025-05-26	0.530	0.560	0.530	0.560	0.560	222
2025-05-23	0.560	0.560	0.560	0.560	0.560	0
2025-05-22	0.560	0.560	0.560	0.560	0.560	0
2025-05-21	0.550	0.550	0.550	0.550	0.550	0
2025-05-20	0.560	0.560	0.560	0.560	0.560	0

← NewerPage 6 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.