ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-12	6.637	6.637	6.637	6.637	5.487	328
2023-10-11	6.561	6.561	6.561	6.561	5.423	12
2023-10-09	6.580	6.580	6.580	6.580	5.439	72
2023-10-05	6.527	6.527	6.527	6.527	5.396	11
2023-10-04	6.659	6.659	6.520	6.520	5.390	121
2023-10-03	6.631	6.631	6.631	6.631	5.481	139
2023-10-02	6.624	6.624	6.580	6.580	5.439	131
2023-09-29	6.759	6.800	6.759	6.800	5.621	11
2023-09-28	6.640	6.640	6.513	6.513	5.384	216
2023-09-27	6.730	6.730	6.700	6.700	5.539	60
2023-09-26	6.624	6.766	6.624	6.766	5.593	873
2023-09-25	6.619	6.619	6.619	6.619	5.472	85
2023-09-22	7.037	7.037	7.037	7.037	5.817	141
2023-09-21	6.978	6.978	6.978	6.978	5.769	569
2023-09-20	6.803	6.803	6.803	6.803	5.624	672
2023-09-19	6.699	6.699	6.699	6.699	5.538	354
2023-09-18	6.980	6.980	6.980	6.980	5.770	168
2023-09-15	7.014	7.014	7.014	7.014	5.798	1,228
2023-09-14	7.060	7.060	7.000	7.000	5.786	681
2023-09-13	7.200	7.200	7.060	7.200	5.952	1,881
2023-09-12	7.063	7.063	7.029	7.029	5.811	875
2023-09-11	7.166	7.166	7.112	7.112	5.879	547
2023-09-08	7.180	7.180	7.168	7.168	5.925	1,242
2023-09-07	7.164	7.164	7.164	7.164	5.922	164
2023-09-06	7.125	7.125	7.125	7.125	5.890	807
2023-09-05	7.027	7.100	7.027	7.100	5.869	397
2023-09-04	7.180	7.180	7.180	7.180	5.935	75
2023-09-01	7.079	7.079	7.079	7.079	5.852	25
2023-08-31	7.200	7.200	7.139	7.139	5.902	1,166
2023-08-30	7.241	7.245	7.241	7.245	5.989	318
2023-08-29	7.373	7.373	7.373	7.373	6.095	410
2023-08-25	7.300	7.300	7.300	7.300	6.035	678
2023-08-24	7.340	7.340	7.340	7.340	6.068	240
2023-08-23	7.380	7.480	7.350	7.350	6.076	418
2023-08-22	7.333	7.560	7.333	7.560	6.249	1,224
2023-08-21	7.240	7.300	7.220	7.300	6.034	2,973
2023-08-18	7.094	7.140	7.094	7.140	5.902	164
2023-08-17	7.240	7.240	7.199	7.199	5.951	1,301
2023-08-16	7.320	7.320	7.262	7.262	6.003	185
2023-08-15	7.500	7.500	7.489	7.489	6.190	487
2023-08-14	7.499	7.499	7.499	7.499	6.199	67
2023-08-11	7.463	7.463	7.460	7.460	6.167	1,691
2023-08-10	7.460	7.460	7.460	7.460	6.167	24
2023-08-08	7.020	7.020	7.020	7.020	5.803	21
2023-08-07	7.145	7.145	7.145	7.145	5.907	599
2023-08-03	7.220	7.220	7.181	7.181	5.936	2,019
2023-08-02	7.160	7.160	7.160	7.160	5.919	19
2023-08-01	7.281	7.281	7.281	7.281	6.019	348
2023-07-31	7.369	7.369	7.357	7.357	6.082	2,262
2023-07-28	7.260	7.260	7.260	7.260	6.001	2,181
2023-07-26	7.160	7.160	7.160	7.160	5.919	16
2023-07-24	7.100	7.100	7.100	7.100	5.869	22
2023-07-21	7.220	7.220	7.220	7.220	5.968	1,484
2023-07-20	7.121	7.121	7.063	7.063	5.838	176
2023-07-19	7.160	7.160	7.041	7.150	5.910	686
2023-07-18	7.065	7.065	7.060	7.060	5.836	229
2023-07-17	7.300	7.300	7.300	7.300	6.035	176
2023-07-13	7.372	7.372	7.372	7.372	6.094	234
2023-07-12	7.486	7.486	7.486	7.486	6.188	683
2023-07-11	7.461	7.461	7.461	7.461	6.168	212

← NewerPage 12 of 18 · 1,079 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.