ProCredit Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-16 | 8.600 | 8.600 | 8.600 | 8.600 | 7.636 | 2 |
| 2024-07-09 | 9.200 | 9.200 | 9.200 | 9.200 | 8.168 | 10 |
| 2024-06-28 | 9.020 | 9.040 | 9.020 | 9.040 | 8.026 | 471 |
| 2024-06-27 | 9.200 | 9.200 | 9.040 | 9.040 | 8.026 | 260 |
| 2024-06-25 | 9.420 | 9.420 | 9.420 | 9.420 | 8.364 | 8 |
| 2024-06-21 | 9.880 | 9.880 | 9.660 | 9.660 | 8.577 | 565 |
| 2024-06-20 | 9.880 | 9.880 | 9.880 | 9.880 | 8.772 | 163 |
| 2024-06-11 | 9.440 | 9.440 | 9.440 | 9.440 | 8.382 | 70 |
| 2024-06-10 | 9.280 | 9.280 | 9.280 | 9.280 | 8.239 | 100 |
| 2024-05-30 | 9.900 | 9.900 | 9.900 | 9.900 | 8.184 | 60 |
| 2024-04-25 | 9.022 | 9.022 | 9.022 | 9.022 | 7.458 | 209 |
| 2024-04-24 | 8.901 | 8.901 | 8.901 | 8.901 | 7.358 | 200 |
| 2024-04-23 | 8.900 | 8.900 | 8.900 | 8.900 | 7.357 | 2 |
| 2024-04-22 | 8.861 | 8.861 | 8.860 | 8.860 | 7.324 | 21 |
| 2024-04-19 | 8.739 | 8.900 | 8.739 | 8.900 | 7.357 | 520 |
| 2024-04-18 | 8.931 | 8.940 | 8.931 | 8.940 | 7.390 | 192 |
| 2024-04-17 | 8.760 | 8.760 | 8.760 | 8.760 | 7.241 | 199 |
| 2024-04-16 | 8.460 | 8.720 | 8.460 | 8.460 | 6.993 | 36 |
| 2024-04-12 | 8.700 | 8.980 | 8.700 | 8.980 | 7.423 | 58 |
| 2024-04-11 | 9.032 | 9.032 | 9.000 | 9.000 | 7.440 | 436 |
| 2024-04-09 | 8.884 | 9.040 | 8.820 | 8.820 | 7.291 | 662 |
| 2024-04-08 | 9.160 | 9.160 | 9.120 | 9.120 | 7.539 | 235 |
| 2024-04-05 | 9.117 | 9.140 | 9.117 | 9.140 | 7.556 | 645 |
| 2024-04-04 | 9.222 | 9.222 | 9.200 | 9.200 | 7.605 | 707 |
| 2024-04-03 | 9.137 | 9.137 | 9.100 | 9.100 | 7.522 | 170 |
| 2024-04-02 | 9.299 | 9.299 | 9.299 | 9.299 | 7.687 | 21 |
| 2024-03-28 | 9.141 | 9.141 | 9.131 | 9.140 | 7.556 | 136 |
| 2024-03-27 | 8.906 | 9.060 | 8.906 | 9.060 | 7.489 | 626 |
| 2024-03-26 | 8.679 | 8.679 | 8.679 | 8.679 | 7.175 | 78 |
| 2024-03-25 | 8.306 | 8.306 | 8.306 | 8.306 | 6.866 | 141 |
| 2024-03-22 | 8.109 | 8.109 | 8.109 | 8.109 | 6.703 | 615 |
| 2024-03-21 | 8.340 | 8.340 | 8.340 | 8.340 | 6.894 | 1,304 |
| 2024-03-20 | 8.360 | 8.400 | 8.360 | 8.400 | 6.944 | 540 |
| 2024-03-19 | 8.156 | 8.156 | 8.156 | 8.156 | 6.742 | 733 |
| 2024-03-18 | 8.206 | 8.206 | 8.159 | 8.159 | 6.745 | 12 |
| 2024-03-12 | 8.459 | 8.459 | 8.459 | 8.459 | 6.993 | 16 |
| 2024-03-08 | 8.073 | 8.073 | 8.000 | 8.000 | 6.613 | 431 |
| 2024-03-07 | 7.846 | 7.974 | 7.846 | 7.900 | 6.530 | 1,531 |
| 2024-03-06 | 7.883 | 7.883 | 7.883 | 7.883 | 6.516 | 247 |
| 2024-03-05 | 7.700 | 7.700 | 7.700 | 7.700 | 6.365 | 2 |
| 2024-03-04 | 7.673 | 7.673 | 7.673 | 7.673 | 6.343 | 12 |
| 2024-03-01 | 7.659 | 7.659 | 7.659 | 7.659 | 6.331 | 6 |
| 2024-02-29 | 7.858 | 7.858 | 7.858 | 7.858 | 6.495 | 128 |
| 2024-02-28 | 7.922 | 7.922 | 7.922 | 7.922 | 6.548 | 89 |
| 2024-02-22 | 7.460 | 7.460 | 7.460 | 7.460 | 6.167 | 20 |
| 2024-02-21 | 7.319 | 7.319 | 7.319 | 7.319 | 6.050 | 54 |
| 2024-02-20 | 7.327 | 7.400 | 7.327 | 7.400 | 6.117 | 132 |
| 2024-02-19 | 7.400 | 7.400 | 7.400 | 7.400 | 6.117 | 160 |
| 2024-02-16 | 7.363 | 7.363 | 7.363 | 7.363 | 6.087 | 716 |
| 2024-02-13 | 7.419 | 7.419 | 7.419 | 7.419 | 6.133 | 186 |
| 2024-02-12 | 7.465 | 7.465 | 7.465 | 7.465 | 6.171 | 77 |
| 2024-02-09 | 7.343 | 7.343 | 7.343 | 7.343 | 6.070 | 93 |
| 2024-02-08 | 7.540 | 7.540 | 7.540 | 7.540 | 6.233 | 66 |
| 2024-02-07 | 7.977 | 7.977 | 7.977 | 7.977 | 6.594 | 155 |
| 2024-02-06 | 7.960 | 7.960 | 7.960 | 7.960 | 6.580 | 11 |
| 2024-02-05 | 7.914 | 7.914 | 7.914 | 7.914 | 6.542 | 174 |
| 2024-02-02 | 7.820 | 7.820 | 7.819 | 7.819 | 6.464 | 8 |
| 2024-02-01 | 7.837 | 7.837 | 7.837 | 7.837 | 6.478 | 9 |
| 2024-01-31 | 7.840 | 7.840 | 7.840 | 7.840 | 6.481 | 18 |
| 2024-01-29 | 7.779 | 7.779 | 7.779 | 7.779 | 6.430 | 16 |
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.