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
2025-05-19	0.560	0.560	0.560	0.560	0.560	0
2025-05-16	0.560	0.560	0.560	0.560	0.560	0
2025-05-15	0.560	0.560	0.560	0.560	0.560	0
2025-05-14	0.560	0.560	0.560	0.560	0.560	0
2025-05-13	0.605	0.605	0.560	0.560	0.560	17,189
2025-05-12	0.635	0.635	0.635	0.635	0.635	0
2025-05-09	0.635	0.635	0.635	0.635	0.635	0
2025-05-08	0.575	0.640	0.575	0.640	0.640	5,000
2025-05-07	0.555	0.555	0.530	0.530	0.530	2,967
2025-05-06	0.590	0.590	0.590	0.590	0.590	0
2025-05-05	0.620	0.620	0.580	0.590	0.590	6,003
2025-05-02	0.605	0.605	0.605	0.605	0.605	0
2025-04-30	0.585	0.585	0.585	0.585	0.585	0
2025-04-29	0.605	0.605	0.605	0.605	0.605	0
2025-04-28	0.600	0.605	0.600	0.605	0.605	1,389
2025-04-25	0.605	0.605	0.605	0.605	0.605	0
2025-04-24	0.605	0.605	0.605	0.605	0.605	0
2025-04-23	0.605	0.605	0.605	0.605	0.605	0
2025-04-22	0.605	0.605	0.605	0.605	0.605	0
2025-04-17	0.605	0.605	0.605	0.605	0.605	0
2025-04-16	0.605	0.605	0.605	0.605	0.605	0
2025-04-15	0.605	0.605	0.605	0.605	0.605	0
2025-04-14	0.605	0.605	0.605	0.605	0.605	0
2025-04-11	0.605	0.605	0.605	0.605	0.605	0
2025-04-10	0.605	0.605	0.605	0.605	0.605	0
2025-04-09	0.605	0.605	0.605	0.605	0.605	0
2025-04-08	0.605	0.605	0.605	0.605	0.605	0
2025-04-07	0.605	0.605	0.605	0.605	0.605	0
2025-04-04	0.595	0.605	0.580	0.605	0.605	2,500
2025-04-03	0.620	0.630	0.620	0.630	0.630	500
2025-04-02	0.640	0.655	0.640	0.655	0.655	476
2025-04-01	0.690	0.695	0.645	0.670	0.670	7,869
2025-03-31	0.640	0.695	0.640	0.695	0.695	4,200
2025-03-28	0.670	0.670	0.670	0.670	0.670	0
2025-03-27	0.670	0.670	0.670	0.670	0.670	0
2025-03-26	0.670	0.670	0.670	0.670	0.670	0
2025-03-25	0.670	0.670	0.670	0.670	0.670	0
2025-03-24	0.735	0.735	0.735	0.735	0.735	0
2025-03-21	0.690	0.735	0.690	0.735	0.735	7,050
2025-03-20	0.625	0.665	0.625	0.665	0.665	2,000
2025-03-19	0.600	0.620	0.580	0.605	0.605	4,644
2025-03-18	0.600	0.605	0.570	0.570	0.570	2,015
2025-03-17	0.645	0.645	0.645	0.645	0.645	0
2025-03-14	0.645	0.645	0.645	0.645	0.645	0
2025-03-13	0.645	0.645	0.645	0.645	0.645	0
2025-03-12	0.645	0.645	0.645	0.645	0.645	0
2025-03-11	0.650	0.650	0.620	0.645	0.645	4,070
2025-03-10	0.675	0.675	0.675	0.675	0.675	0
2025-03-07	0.675	0.675	0.675	0.675	0.675	0
2025-03-06	0.660	0.660	0.660	0.660	0.660	0
2025-03-05	0.660	0.660	0.660	0.660	0.660	0
2025-03-04	0.675	0.675	0.675	0.675	0.675	0
2025-03-03	0.710	0.710	0.660	0.660	0.660	14,380
2025-02-28	0.750	0.750	0.750	0.750	0.750	0
2025-02-27	0.750	0.750	0.750	0.750	0.750	0
2025-02-26	0.760	0.760	0.735	0.735	0.735	2,050
2025-02-25	0.800	0.800	0.800	0.800	0.800	0
2025-02-24	0.800	0.800	0.800	0.800	0.800	0
2025-02-21	0.800	0.800	0.800	0.800	0.800	250
2025-02-20	0.820	0.820	0.820	0.820	0.820	0

← NewerPage 7 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.