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
2025-02-19	0.800	0.800	0.800	0.800	0.800	0
2025-02-18	0.800	0.800	0.800	0.800	0.800	0
2025-02-17	0.830	0.830	0.800	0.800	0.800	1,179
2025-02-14	0.800	0.800	0.800	0.800	0.800	0
2025-02-13	0.800	0.800	0.800	0.800	0.800	0
2025-02-12	0.770	0.800	0.770	0.800	0.800	5,000
2025-02-11	0.805	0.805	0.805	0.805	0.805	0
2025-02-10	0.820	0.820	0.820	0.820	0.820	0
2025-02-07	0.800	0.820	0.800	0.820	0.820	1,881
2025-02-06	0.785	0.785	0.785	0.785	0.785	0
2025-02-05	0.785	0.785	0.785	0.785	0.785	0
2025-02-04	0.780	0.780	0.780	0.780	0.780	0
2025-02-03	0.780	0.780	0.780	0.780	0.780	0
2025-01-31	0.805	0.805	0.780	0.780	0.780	2,001
2025-01-30	0.795	0.795	0.795	0.795	0.795	2,000
2025-01-29	0.780	0.780	0.780	0.780	0.780	0
2025-01-28	0.760	0.760	0.760	0.760	0.760	0
2025-01-27	0.760	0.760	0.760	0.760	0.760	0
2025-01-24	0.760	0.760	0.760	0.760	0.760	0
2025-01-23	0.760	0.760	0.760	0.760	0.760	0
2025-01-22	0.760	0.760	0.760	0.760	0.760	0
2025-01-21	0.760	0.760	0.760	0.760	0.760	0
2025-01-20	0.760	0.760	0.760	0.760	0.760	0
2025-01-17	0.760	0.760	0.760	0.760	0.760	0
2025-01-16	0.755	0.760	0.755	0.760	0.760	2,000
2025-01-15	0.730	0.730	0.725	0.725	0.725	300
2025-01-14	0.750	0.750	0.685	0.725	0.725	13,159
2025-01-13	0.780	0.780	0.740	0.740	0.740	5,425
2025-01-10	0.775	0.775	0.775	0.775	0.775	0
2025-01-09	0.775	0.775	0.775	0.775	0.775	0
2025-01-08	0.775	0.775	0.775	0.775	0.775	0
2025-01-07	0.775	0.775	0.775	0.775	0.775	0
2025-01-06	0.740	0.780	0.740	0.775	0.775	800
2025-01-03	0.800	0.800	0.740	0.775	0.775	1,556
2025-01-02	0.815	0.815	0.815	0.815	0.815	3,000
2024-12-30	0.850	0.850	0.850	0.850	0.850	0
2024-12-27	0.870	0.870	0.850	0.850	0.850	122
2024-12-23	0.850	0.850	0.850	0.850	0.850	0
2024-12-20	0.865	0.865	0.815	0.815	0.815	5,100
2024-12-19	0.900	0.900	0.865	0.880	0.880	12,272
2024-12-18	0.940	0.940	0.940	0.940	0.940	0
2024-12-17	0.905	0.940	0.905	0.940	0.940	50
2024-12-16	0.960	0.960	0.940	0.940	0.940	2,000
2024-12-13	0.995	0.995	0.995	0.995	0.995	0
2024-12-12	0.965	0.995	0.965	0.995	0.995	2,687
2024-12-11	0.995	0.995	0.995	0.995	0.995	0
2024-12-10	0.955	0.955	0.955	0.955	0.955	0
2024-12-09	0.955	0.955	0.955	0.955	0.955	0
2024-12-06	0.955	0.955	0.955	0.955	0.955	0
2024-12-05	0.955	0.955	0.955	0.955	0.955	0
2024-12-04	1.000	1.000	0.940	0.960	0.960	9,490
2024-12-03	0.975	0.975	0.975	0.975	0.975	0
2024-12-02	1.000	1.000	0.945	0.970	0.970	7,000
2024-11-29	1.050	1.050	1.020	1.020	1.020	3,500
2024-11-28	1.120	1.120	1.120	1.120	1.120	0
2024-11-27	1.120	1.120	1.120	1.120	1.120	1,000
2024-11-26	1.080	1.080	1.060	1.060	1.060	330
2024-11-25	1.030	1.030	1.030	1.030	1.030	0
2024-11-22	1.010	1.030	1.010	1.030	1.030	5,351
2024-11-21	0.965	1.010	0.935	0.995	0.995	14,022

← NewerPage 8 of 22 · 1,274 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.