ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	4.720	4.720	4.660	4.660	3.852	36
2023-03-15	4.806	4.806	4.806	4.806	3.973	6
2023-03-14	4.963	4.963	4.963	4.963	4.103	8
2023-03-13	5.001	5.001	5.001	5.001	4.134	59
2023-03-10	4.990	4.990	4.990	4.990	4.125	82
2023-03-09	5.240	5.240	5.240	5.240	4.332	2
2023-03-08	5.220	5.220	5.220	5.220	4.315	76
2023-03-06	5.222	5.222	5.222	5.222	4.316	159
2023-03-03	5.240	5.240	5.240	5.240	4.331	167
2023-03-02	5.300	5.300	5.300	5.300	4.381	15
2023-03-01	5.195	5.195	5.195	5.195	4.295	476
2023-02-28	5.027	5.027	5.027	5.027	4.156	327
2023-02-24	4.980	4.990	4.980	4.990	4.125	1,694
2023-02-23	4.887	4.900	4.882	4.900	4.050	12,986
2023-02-22	4.799	4.800	4.799	4.800	3.968	4,651
2023-02-21	4.790	4.790	4.679	4.764	3.938	614,596
2023-02-20	4.570	4.570	4.570	4.570	3.777	18
2023-02-15	5.065	5.065	5.065	5.065	4.187	132
2023-02-14	5.080	5.080	5.080	5.080	4.199	80
2023-02-13	5.086	5.086	5.086	5.086	4.205	19
2023-02-10	5.120	5.120	5.120	5.120	4.232	108
2023-02-09	5.070	5.070	5.070	5.070	4.191	120
2023-02-08	5.080	5.080	5.080	5.080	4.199	126
2023-02-07	5.120	5.120	5.120	5.120	4.232	1
2023-02-06	5.080	5.080	5.080	5.080	4.199	3
2023-02-03	4.810	4.810	4.810	4.810	3.976	74
2023-02-02	5.197	5.197	5.080	5.080	4.199	7,665
2023-02-01	5.200	5.200	5.200	5.200	4.298	147
2023-01-31	5.200	5.200	5.200	5.200	4.299	6,246
2023-01-30	5.200	5.200	5.199	5.199	4.298	10,264
2023-01-27	5.140	5.239	5.140	5.239	4.331	452
2023-01-26	5.076	5.220	5.076	5.220	4.315	20,958
2023-01-25	5.106	5.228	5.106	5.228	4.322	56,097
2023-01-24	5.040	5.040	5.010	5.024	4.153	84,749
2023-01-23	4.742	4.742	4.742	4.742	3.920	28
2023-01-20	4.226	4.226	4.226	4.226	3.494	292
2023-01-19	4.247	4.247	4.200	4.200	3.472	50,004
2023-01-18	4.180	4.180	4.180	4.180	3.455	20
2023-01-17	4.199	4.199	4.199	4.199	3.471	118
2023-01-13	4.090	4.090	4.090	4.090	3.381	2
2023-01-12	4.030	4.030	4.030	4.030	3.331	139
2023-01-11	4.054	4.054	4.054	4.054	3.351	172
2023-01-10	4.100	4.100	4.100	4.100	3.389	197
2023-01-09	4.082	4.082	4.082	4.082	3.374	297
2023-01-06	4.010	4.010	4.010	4.010	3.315	71
2023-01-04	3.975	3.975	3.975	3.975	3.286	190
2023-01-03	4.010	4.010	4.010	4.010	3.315	63
2022-12-30	3.640	3.640	3.640	3.640	3.009	69
2022-12-29	3.800	3.800	3.800	3.800	3.141	69
2022-12-28	3.730	3.730	3.730	3.730	3.083	56
2022-12-23	3.830	3.830	3.830	3.830	3.166	121
2022-12-22	3.760	3.760	3.760	3.760	3.108	142
2022-12-21	3.792	3.792	3.792	3.792	3.135	200
2022-12-20	3.860	3.860	3.860	3.860	3.191	42
2022-12-19	3.750	3.750	3.750	3.750	3.100	44
2022-12-15	3.990	3.990	3.990	3.990	3.298	28
2022-12-14	3.960	3.960	3.960	3.960	3.274	45
2022-12-13	4.020	4.020	4.020	4.020	3.323	25
2022-12-12	4.050	4.050	4.050	4.050	3.348	169
2022-12-08	3.880	3.880	3.880	3.880	3.207	57

← NewerPage 14 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.