ProCredit Holding AG & Co. KGaA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	3.880	3.880	3.880	3.880	3.208	26
2022-12-06	3.900	3.900	3.900	3.900	3.224	79
2022-12-05	3.900	3.900	3.900	3.900	3.224	23
2022-12-01	3.760	3.760	3.760	3.760	3.108	34
2022-11-30	3.796	3.796	3.796	3.796	3.138	726
2022-11-29	3.758	3.758	3.758	3.758	3.107	55
2022-11-28	3.700	3.740	3.700	3.740	3.092	1,797
2022-11-25	3.671	3.671	3.671	3.671	3.035	14
2022-11-24	3.620	3.620	3.620	3.620	2.992	27
2022-11-23	3.720	3.720	3.720	3.720	3.075	143
2022-11-22	3.680	3.680	3.680	3.680	3.042	145
2022-11-21	3.620	3.620	3.620	3.620	2.992	194
2022-11-18	3.631	3.631	3.631	3.631	3.002	632
2022-11-17	3.560	3.560	3.560	3.560	2.943	362
2022-11-16	3.671	3.671	3.671	3.671	3.035	259
2022-11-15	3.631	3.631	3.631	3.631	3.002	441
2022-11-14	3.576	3.576	3.576	3.576	2.956	12
2022-11-11	3.510	3.510	3.510	3.510	2.902	25
2022-11-10	3.500	3.500	3.500	3.500	2.893	95
2022-11-09	3.410	3.410	3.410	3.410	2.819	4
2022-11-08	3.430	3.430	3.430	3.430	2.835	31
2022-11-07	3.450	3.450	3.450	3.450	2.852	41
2022-10-28	3.333	3.333	3.333	3.333	2.755	247
2022-10-27	3.310	3.310	3.310	3.310	2.736	185
2022-10-25	3.300	3.300	3.300	3.300	2.728	126
2022-10-24	3.232	3.232	3.232	3.232	2.671	325
2022-10-21	3.353	3.353	3.353	3.353	2.772	459
2022-10-19	3.380	3.380	3.380	3.380	2.794	36
2022-10-18	3.330	3.330	3.330	3.330	2.753	4
2022-10-17	3.270	3.270	3.270	3.270	2.703	18
2022-10-14	3.189	3.189	3.189	3.189	2.636	189
2022-10-12	3.166	3.166	3.166	3.166	2.617	718
2022-10-11	3.240	3.240	3.240	3.240	2.678	139
2022-10-10	3.042	3.042	3.042	3.042	2.514	1,989
2022-10-07	2.981	2.990	2.981	2.990	2.472	81
2022-10-06	2.780	2.780	2.780	2.780	2.298	5
2022-09-29	2.720	2.720	2.720	2.720	2.249	59
2022-09-23	2.561	2.561	2.561	2.561	2.117	192
2022-09-20	2.878	2.878	2.878	2.878	2.379	5
2022-09-15	2.917	2.917	2.917	2.917	2.411	3
2022-09-14	2.900	2.900	2.900	2.900	2.397	3
2022-09-13	2.960	2.960	2.960	2.960	2.447	1
2022-09-12	2.990	2.990	2.990	2.990	2.472	7
2022-09-09	2.760	2.760	2.760	2.760	2.282	1
2022-09-08	2.723	2.723	2.723	2.723	2.251	7
2022-09-07	2.770	2.770	2.770	2.770	2.290	1
2022-09-06	2.783	2.783	2.783	2.783	2.300	8
2022-09-05	2.834	2.834	2.834	2.834	2.342	23
2022-09-02	2.990	2.990	2.990	2.990	2.472	16
2022-09-01	3.109	3.110	3.109	3.110	2.571	26
2022-08-31	3.210	3.210	3.210	3.210	2.654	6
2022-08-30	3.200	3.200	3.200	3.200	2.645	1
2022-08-25	3.401	3.401	3.401	3.401	2.812	114
2022-08-24	3.400	3.400	3.400	3.400	2.810	216
2022-08-23	3.400	3.400	3.400	3.400	2.811	204
2022-08-22	3.440	3.440	3.440	3.440	2.843	2
2022-08-19	3.450	3.450	3.450	3.450	2.852	11
2022-08-18	3.620	3.620	3.620	3.620	2.992	19
2022-08-16	3.599	3.599	3.480	3.490	2.885	89,176
2022-08-15	3.491	3.491	3.491	3.491	2.886	7

← NewerPage 15 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.