ProCredit Holding AG & Co. KGaA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	8.230	8.290	8.120	8.120	8.120	31,680
2026-07-28	8.310	8.310	8.190	8.190	8.190	2,147
2026-07-27	8.300	8.320	8.230	8.310	8.310	2,005
2026-07-24	8.240	8.240	8.170	8.210	8.210	163
2026-07-23	8.310	8.320	8.200	8.220	8.220	8,099
2026-07-22	8.350	8.400	8.270	8.370	8.370	465
2026-07-21	8.330	8.330	8.300	8.300	8.300	1
2026-07-20	8.250	8.250	8.250	8.250	8.250	730
2026-07-17	8.200	8.240	8.180	8.180	8.180	11
2026-07-16	8.350	8.360	8.230	8.290	8.290	626
2026-07-15	8.300	8.300	8.170	8.260	8.260	4,364
2026-07-14	8.330	8.470	8.230	8.280	8.280	1,799
2026-07-13	8.360	8.430	8.360	8.360	8.360	1,056
2026-07-10	8.230	8.380	8.230	8.370	8.370	2,476
2026-07-09	8.300	8.310	8.240	8.280	8.280	4
2026-07-08	8.300	8.300	8.140	8.290	8.290	20,236
2026-07-07	8.420	8.420	8.250	8.250	8.250	173
2026-07-06	8.340	8.460	8.340	8.400	8.400	4,115
2026-07-03	8.480	8.480	8.300	8.300	8.300	4,032
2026-07-02	8.220	8.480	8.200	8.470	8.470	11,080
2026-07-01	8.160	8.200	8.120	8.180	8.180	2,095
2026-06-30	8.300	8.300	8.150	8.150	8.150	16
2026-06-29	8.300	8.350	8.240	8.240	8.240	2,651
2026-06-26	8.220	8.230	8.080	8.210	8.210	533
2026-06-25	8.380	8.380	8.140	8.140	8.140	13,284
2026-06-24	8.450	8.450	8.300	8.300	8.300	78
2026-06-23	8.300	8.430	8.300	8.350	8.350	131
2026-06-22	8.530	8.530	8.360	8.440	8.440	309
2026-06-19	8.540	8.660	8.540	8.630	8.630	3,701
2026-06-18	8.620	8.630	8.510	8.620	8.620	6,329
2026-06-17	8.490	8.580	8.460	8.580	8.580	3,275
2026-06-16	8.400	8.440	8.320	8.419	8.419	14,591
2026-06-15	8.300	8.440	8.300	8.390	8.390	420
2026-06-12	8.070	8.350	8.070	8.255	8.255	10,140
2026-06-11	7.820	8.055	7.820	8.030	8.030	4,742
2026-06-10	7.870	8.000	7.820	7.930	7.930	3,430
2026-06-09	7.880	7.940	7.680	7.910	7.910	2,181
2026-06-08	7.490	7.930	7.490	7.820	7.820	13,123
2026-06-05	7.550	7.610	7.530	7.560	7.560	4,714
2026-06-04	7.500	7.720	7.430	7.430	7.430	11,857
2026-06-03	8.030	8.030	7.890	7.930	7.460	240
2026-06-02	8.070	8.070	7.970	8.070	7.592	157
2026-06-01	8.260	8.260	7.850	7.890	7.422	2,215
2026-05-29	8.090	8.230	8.090	8.150	7.667	1,111
2026-05-28	8.240	8.240	8.040	8.130	7.648	1,998
2026-05-27	8.160	8.260	8.130	8.180	7.695	639
2026-05-26	8.250	8.250	8.090	8.160	7.676	164
2026-05-22	8.100	8.130	8.020	8.130	7.648	1,767
2026-05-21	8.080	8.150	7.960	8.075	7.596	5,030
2026-05-20	8.020	8.080	7.940	8.040	7.564	3,377
2026-05-19	8.060	8.140	7.960	8.000	7.526	2,426
2026-05-18	7.940	8.030	7.840	8.030	7.554	6,981
2026-05-15	7.940	8.080	7.930	7.960	7.488	51
2026-05-14	8.150	8.150	8.000	8.000	7.526	678
2026-05-13	8.150	8.160	7.980	8.010	7.535	3,671
2026-05-12	7.800	7.970	7.620	7.890	7.422	5,958
2026-05-11	7.950	8.150	7.900	7.900	7.432	7,774
2026-05-08	7.900	8.100	7.900	8.070	7.592	460
2026-05-07	8.030	8.180	8.020	8.120	7.639	3,462
2026-05-06	7.870	8.140	7.870	8.030	7.554	2,662

← NewerPage 2 of 19 · 1,084 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.4700 EUR
2025-06-05	0.5900 EUR
2024-06-05	0.6400 EUR
2021-12-09	0.3500 EUR
2021-05-28	0.1800 EUR
2019-05-20	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.