The Payments Group Holding GmbH & Co KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.985 | 0.990 | 0.890 | 0.900 | 0.900 | 25,673 |
| 2024-11-19 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 782 |
| 2024-11-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-15 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-11-14 | 1.140 | 1.200 | 1.030 | 1.030 | 1.030 | 17,389 |
| 2024-11-13 | 1.150 | 1.200 | 1.150 | 1.150 | 1.150 | 4,800 |
| 2024-11-12 | 1.100 | 1.160 | 1.100 | 1.160 | 1.160 | 5,000 |
| 2024-11-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 2,073 |
| 2024-11-08 | 1.150 | 1.160 | 1.130 | 1.130 | 1.130 | 5,505 |
| 2024-11-07 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 3,000 |
| 2024-11-06 | 1.080 | 1.150 | 1.080 | 1.130 | 1.130 | 3,172 |
| 2024-11-05 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 4,355 |
| 2024-11-04 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 0 |
| 2024-11-01 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 0 |
| 2024-10-31 | 1.180 | 1.210 | 1.150 | 1.200 | 1.200 | 9,000 |
| 2024-10-30 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 5,448 |
| 2024-10-29 | 1.190 | 1.200 | 1.150 | 1.190 | 1.190 | 5,674 |
| 2024-10-28 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 2,600 |
| 2024-10-25 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2024-10-22 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 92 |
| 2024-10-21 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 4,000 |
| 2024-10-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 2,525 |
| 2024-10-17 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2024-10-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 992 |
| 2024-10-15 | 1.160 | 1.180 | 0.980 | 1.180 | 1.180 | 35,486 |
| 2024-10-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,000 |
| 2024-10-11 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 4,603 |
| 2024-10-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 120 |
| 2024-10-09 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 652 |
| 2024-10-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2024-10-07 | 1.230 | 1.230 | 1.190 | 1.190 | 1.190 | 2,720 |
| 2024-10-04 | 1.200 | 1.230 | 1.200 | 1.230 | 1.230 | 3,075 |
| 2024-10-03 | 1.200 | 1.290 | 1.140 | 1.250 | 1.250 | 22,913 |
| 2024-10-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,000 |
| 2024-10-01 | 1.260 | 1.330 | 1.260 | 1.300 | 1.300 | 3,192 |
| 2024-09-30 | 1.200 | 1.320 | 1.180 | 1.290 | 1.290 | 27,000 |
| 2024-09-27 | 1.210 | 1.250 | 1.120 | 1.150 | 1.150 | 9,081 |
| 2024-09-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2024-09-25 | 1.230 | 1.230 | 1.180 | 1.180 | 1.180 | 7,000 |
| 2024-09-24 | 1.180 | 1.180 | 1.170 | 1.180 | 1.180 | 2,000 |
| 2024-09-23 | 1.230 | 1.230 | 1.200 | 1.220 | 1.220 | 3,122 |
| 2024-09-20 | 1.160 | 1.210 | 1.160 | 1.200 | 1.200 | 4,364 |
| 2024-09-19 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,932 |
| 2024-09-18 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 100 |
| 2024-09-17 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 105 |
| 2024-09-16 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 3,729 |
| 2024-09-13 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-12 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-09-11 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 1 |
| 2024-09-10 | 1.010 | 1.070 | 1.010 | 1.060 | 1.060 | 6,502 |
| 2024-09-09 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 3,310 |
| 2024-09-06 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 11,000 |
| 2024-09-05 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 6,185 |
| 2024-09-04 | 1.000 | 1.000 | 0.965 | 0.965 | 0.965 | 2,020 |
| 2024-09-03 | 0.980 | 0.995 | 0.960 | 0.995 | 0.995 | 6,816 |
| 2024-09-02 | 0.970 | 1.040 | 0.960 | 1.020 | 1.020 | 15,267 |
| 2024-08-30 | 1.050 | 1.070 | 0.880 | 0.980 | 0.980 | 29,212 |
| 2024-08-29 | 1.030 | 1.030 | 0.980 | 1.030 | 1.030 | 2,122 |
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.