ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	7.779	7.779	7.779	7.779	6.430	16
2024-01-25	7.781	7.781	7.781	7.781	6.432	57
2024-01-24	7.880	7.880	7.880	7.880	6.514	307
2024-01-23	7.766	7.766	7.766	7.766	6.419	312
2024-01-22	7.919	7.919	7.919	7.919	6.546	135
2024-01-19	8.131	8.131	8.131	8.131	6.721	533
2024-01-18	8.179	8.179	8.179	8.179	6.761	3
2024-01-17	8.160	8.160	8.126	8.126	6.717	595
2024-01-16	8.340	8.340	8.340	8.340	6.894	27
2024-01-15	8.334	8.334	8.334	8.334	6.889	710
2024-01-12	8.360	8.360	8.359	8.359	6.910	520
2024-01-11	8.320	8.320	8.320	8.320	6.878	80
2024-01-08	7.999	7.999	7.999	7.999	6.612	26
2024-01-05	7.660	7.660	7.660	7.660	6.332	25
2024-01-04	7.751	7.751	7.751	7.751	6.407	649
2024-01-03	7.900	7.900	7.899	7.899	6.530	142
2023-12-28	8.065	8.065	8.065	8.065	6.667	26
2023-12-27	7.965	7.965	7.965	7.965	6.584	109
2023-12-21	8.019	8.019	8.019	8.019	6.629	863
2023-12-20	8.079	8.079	8.079	8.079	6.678	19
2023-12-19	8.344	8.344	8.344	8.344	6.898	69
2023-12-18	8.419	8.419	8.419	8.419	6.960	17
2023-12-15	8.020	8.060	8.020	8.060	6.663	540
2023-12-14	8.060	8.060	8.000	8.000	6.613	500
2023-12-13	8.128	8.128	8.128	8.128	6.719	463
2023-12-12	8.540	8.540	8.540	8.540	7.060	6
2023-12-11	8.680	8.680	8.680	8.680	7.175	8
2023-12-08	8.720	8.720	8.563	8.563	7.078	118
2023-12-07	8.700	8.740	8.660	8.720	7.208	364
2023-12-06	8.731	8.731	8.731	8.731	7.217	61
2023-12-05	8.780	8.780	8.780	8.780	7.258	153
2023-12-01	8.360	8.360	8.360	8.360	6.911	213
2023-11-30	8.544	8.544	8.419	8.419	6.960	175
2023-11-29	8.728	8.728	8.728	8.728	7.215	1,166
2023-11-28	8.799	8.820	8.799	8.820	7.291	851
2023-11-27	8.658	8.658	8.600	8.600	7.109	137
2023-11-24	8.099	8.100	8.099	8.100	6.696	214
2023-11-22	7.960	8.060	7.960	8.015	6.625	1,294
2023-11-21	8.060	8.060	8.060	8.060	6.663	1
2023-11-16	8.100	8.260	8.080	8.260	6.828	372
2023-11-15	8.060	8.060	8.060	8.060	6.663	843
2023-11-14	8.038	8.040	8.038	8.040	6.646	183
2023-11-13	7.560	7.940	7.560	7.939	6.563	115
2023-11-10	7.600	7.680	7.600	7.680	6.349	229
2023-11-09	7.680	7.720	7.675	7.713	6.376	2,056
2023-11-07	7.260	7.359	7.260	7.359	6.083	184
2023-11-06	7.302	7.319	7.302	7.319	6.050	238
2023-11-03	7.252	7.252	7.252	7.252	5.995	175
2023-11-02	7.320	7.320	7.000	7.060	5.836	776
2023-11-01	6.700	6.863	6.700	6.863	5.673	824
2023-10-31	6.760	6.760	6.760	6.760	5.588	50
2023-10-30	6.600	6.600	6.600	6.600	5.456	707
2023-10-27	6.773	6.773	6.773	6.773	5.599	615
2023-10-26	6.380	6.660	6.380	6.660	5.505	1,346
2023-10-25	6.398	6.398	6.398	6.398	5.289	446
2023-10-23	6.342	6.342	6.342	6.342	5.242	903
2023-10-20	6.510	6.510	6.510	6.510	5.382	470
2023-10-18	6.520	6.580	6.520	6.580	5.439	450
2023-10-17	6.678	6.678	6.678	6.678	5.520	634
2023-10-13	6.579	6.579	6.579	6.579	5.438	603

← NewerPage 11 of 19 · 1,086 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.