ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	7.721	7.721	7.721	7.721	6.383	463
2023-07-07	7.740	7.740	7.720	7.720	6.382	313
2023-07-06	7.716	7.716	7.716	7.716	6.378	261
2023-07-05	7.895	7.895	7.895	7.895	6.526	169
2023-07-04	7.849	7.849	7.849	7.849	6.488	109
2023-07-03	7.535	7.535	7.480	7.480	6.183	405
2023-06-30	7.520	7.520	7.520	7.520	6.216	24
2023-06-27	7.224	7.224	7.224	7.224	5.971	18
2023-06-23	7.200	7.200	7.200	7.200	5.952	172
2023-06-20	7.200	7.200	7.200	7.200	5.952	1
2023-06-16	7.219	7.219	7.219	7.219	5.968	2
2023-06-14	7.125	7.125	7.125	7.125	5.890	156
2023-06-13	7.132	7.132	7.132	7.132	5.896	319
2023-06-12	7.120	7.120	7.100	7.100	5.869	579
2023-06-08	6.960	6.960	6.960	6.960	5.753	152
2023-06-07	7.020	7.020	7.020	7.020	5.803	5
2023-06-06	7.020	7.020	7.020	7.020	5.803	17
2023-06-05	7.420	7.420	7.355	7.355	6.080	353
2023-05-31	6.559	6.559	6.559	6.559	5.422	70
2023-05-26	6.240	6.240	6.240	6.240	5.158	251
2023-05-25	6.040	6.040	6.040	6.040	4.993	1
2023-05-24	5.901	5.901	5.901	5.901	4.878	268
2023-05-22	6.014	6.040	6.014	6.040	4.993	1,068
2023-05-19	5.942	5.942	5.816	5.816	4.807	1,610
2023-05-17	5.960	5.987	5.940	5.940	4.910	1,556
2023-05-16	5.996	6.000	5.976	6.000	4.960	4,924
2023-05-15	5.983	6.020	5.983	6.020	4.976	14,605
2023-05-12	5.837	5.900	5.837	5.900	4.877	327
2023-05-11	5.900	5.901	5.888	5.888	4.867	872
2023-05-10	5.960	5.960	5.960	5.960	4.927	2,214
2023-05-05	6.300	6.300	6.220	6.266	5.180	20,120
2023-05-04	6.280	6.280	6.280	6.280	5.191	6
2023-05-03	6.318	6.318	6.318	6.318	5.223	42
2023-05-02	6.448	6.448	6.400	6.400	5.290	5,469
2023-04-28	6.315	6.315	6.315	6.315	5.220	8,882
2023-04-27	6.187	6.187	6.040	6.040	4.993	1,403
2023-04-26	5.915	6.181	5.915	6.180	5.109	4,756
2023-04-25	5.942	5.942	5.760	5.761	4.762	8,940
2023-04-24	6.318	6.318	6.299	6.299	5.207	7,598
2023-04-21	6.600	6.602	6.584	6.584	5.442	2,911
2023-04-20	6.727	6.727	6.652	6.652	5.499	6,434
2023-04-19	6.820	6.840	6.820	6.840	5.654	7,219
2023-04-18	6.854	6.854	6.773	6.773	5.599	1,025
2023-04-17	6.803	6.803	6.803	6.803	5.624	323
2023-04-14	7.073	7.073	7.073	7.073	5.847	233
2023-04-13	6.879	6.951	6.879	6.951	5.746	108
2023-04-12	6.574	6.574	6.574	6.574	5.434	184
2023-04-11	6.391	6.391	6.391	6.391	5.283	178
2023-04-06	6.460	6.460	6.460	6.460	5.340	74
2023-04-05	6.020	6.080	6.020	6.080	5.026	166
2023-04-04	6.020	6.026	6.020	6.026	4.981	224
2023-04-03	5.902	5.902	5.902	5.902	4.879	48
2023-03-31	6.052	6.052	6.052	6.052	5.003	215
2023-03-30	6.079	6.080	6.079	6.080	5.026	253
2023-03-29	5.865	5.865	5.865	5.865	4.848	118
2023-03-28	6.169	6.169	6.169	6.169	5.099	203
2023-03-27	5.868	5.868	5.868	5.868	4.851	134
2023-03-23	5.517	5.517	5.517	5.517	4.560	235
2023-03-22	5.140	5.200	5.140	5.200	4.298	115
2023-03-20	4.975	4.975	4.975	4.975	4.113	2

← NewerPage 13 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.