ProCredit Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3.597 | 3.597 | 3.560 | 3.560 | 2.943 | 5,717 |
| 2022-08-11 | 3.505 | 3.510 | 3.505 | 3.510 | 2.902 | 5,155 |
| 2022-08-09 | 3.446 | 3.446 | 3.446 | 3.446 | 2.848 | 68 |
| 2022-08-08 | 3.450 | 3.450 | 3.450 | 3.450 | 2.852 | 3 |
| 2022-08-05 | 3.428 | 3.428 | 3.428 | 3.428 | 2.833 | 79 |
| 2022-08-02 | 3.459 | 3.600 | 3.459 | 3.600 | 2.976 | 1,514 |
| 2022-08-01 | 3.510 | 3.510 | 3.510 | 3.510 | 2.901 | 36 |
| 2022-07-29 | 3.510 | 3.510 | 3.510 | 3.510 | 2.902 | 13 |
| 2022-07-27 | 3.510 | 3.560 | 3.510 | 3.560 | 2.943 | 681 |
| 2022-07-22 | 3.607 | 3.680 | 3.607 | 3.680 | 3.042 | 1,198 |
| 2022-07-19 | 3.615 | 3.615 | 3.615 | 3.615 | 2.988 | 8 |
| 2022-07-18 | 3.526 | 3.580 | 3.526 | 3.580 | 2.959 | 838 |
| 2022-07-13 | 3.570 | 3.570 | 3.570 | 3.570 | 2.952 | 23 |
| 2022-07-08 | 3.620 | 3.620 | 3.620 | 3.620 | 2.992 | 1 |
| 2022-07-07 | 3.506 | 3.506 | 3.506 | 3.506 | 2.898 | 253 |
| 2022-07-01 | 3.543 | 3.543 | 3.543 | 3.543 | 2.929 | 7 |
| 2022-06-30 | 3.570 | 3.570 | 3.570 | 3.570 | 2.951 | 34 |
| 2022-06-27 | 3.520 | 3.520 | 3.520 | 3.520 | 2.910 | 1 |
| 2022-06-23 | 3.513 | 3.513 | 3.500 | 3.500 | 2.893 | 484 |
| 2022-06-22 | 3.520 | 3.520 | 3.520 | 3.520 | 2.910 | 13 |
| 2022-06-20 | 3.524 | 3.524 | 3.524 | 3.524 | 2.913 | 1,451 |
| 2022-06-16 | 3.689 | 3.689 | 3.664 | 3.664 | 3.029 | 1,335 |
| 2022-06-15 | 3.718 | 3.746 | 3.718 | 3.746 | 3.097 | 1,318 |
| 2022-06-14 | 3.990 | 3.990 | 3.990 | 3.990 | 3.298 | 50 |
| 2022-06-13 | 3.974 | 3.977 | 3.974 | 3.977 | 3.288 | 2,584 |
| 2022-06-10 | 4.050 | 4.050 | 4.039 | 4.039 | 3.339 | 10,294 |
| 2022-06-09 | 4.000 | 4.010 | 3.980 | 3.980 | 3.290 | 30,735 |
| 2022-06-08 | 3.988 | 4.000 | 3.988 | 4.000 | 3.306 | 8,329 |
| 2022-06-07 | 3.994 | 4.000 | 3.951 | 3.960 | 3.274 | 7,790 |
| 2022-06-06 | 3.987 | 3.987 | 3.987 | 3.987 | 3.295 | 37 |
| 2022-06-01 | 3.815 | 3.815 | 3.815 | 3.815 | 3.154 | 422 |
| 2022-05-31 | 3.930 | 3.930 | 3.930 | 3.930 | 3.249 | 138 |
| 2022-05-30 | 3.854 | 3.854 | 3.845 | 3.845 | 3.178 | 194 |
| 2022-05-27 | 3.580 | 3.790 | 3.573 | 3.790 | 3.133 | 5,302 |
| 2022-05-26 | 3.500 | 3.528 | 3.500 | 3.528 | 2.917 | 227 |
| 2022-05-25 | 3.690 | 3.690 | 3.590 | 3.590 | 2.967 | 33 |
| 2022-05-24 | 3.574 | 3.579 | 3.574 | 3.579 | 2.958 | 291 |
| 2022-05-23 | 3.624 | 3.650 | 3.624 | 3.650 | 3.017 | 174 |
| 2022-05-20 | 3.548 | 3.597 | 3.548 | 3.597 | 2.973 | 297 |
| 2022-05-19 | 3.810 | 3.810 | 3.621 | 3.621 | 2.993 | 424 |
| 2022-05-18 | 3.785 | 3.785 | 3.760 | 3.760 | 3.108 | 347 |
| 2022-05-17 | 4.019 | 4.019 | 4.004 | 4.004 | 3.310 | 679 |
| 2022-05-16 | 4.039 | 4.091 | 4.039 | 4.091 | 3.381 | 1,229 |
| 2022-05-13 | 3.869 | 3.869 | 3.855 | 3.865 | 3.195 | 1,043 |
| 2022-05-12 | 3.676 | 3.686 | 3.676 | 3.686 | 3.047 | 2,251 |
| 2022-05-11 | 3.479 | 3.500 | 3.479 | 3.480 | 2.876 | 211 |
| 2022-05-10 | 3.505 | 3.505 | 3.474 | 3.480 | 2.877 | 757 |
| 2022-05-09 | 3.505 | 3.526 | 3.505 | 3.526 | 2.914 | 1,272 |
| 2022-05-06 | 3.593 | 3.605 | 3.593 | 3.605 | 2.980 | 1,902 |
| 2022-05-05 | 3.620 | 3.643 | 3.610 | 3.610 | 2.984 | 1,296 |
| 2022-05-04 | 3.613 | 3.613 | 3.606 | 3.606 | 2.980 | 1,176 |
| 2022-05-03 | 3.570 | 3.570 | 3.570 | 3.570 | 2.951 | 377 |
| 2022-04-29 | 3.610 | 3.691 | 3.550 | 3.550 | 2.935 | 1,478 |
| 2022-04-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.067 | 34 |
| 2022-04-27 | 3.684 | 3.684 | 3.580 | 3.580 | 2.959 | 1,676 |
| 2022-04-26 | 3.706 | 3.706 | 3.650 | 3.650 | 3.017 | 2,404 |
| 2022-04-25 | 3.739 | 3.792 | 3.739 | 3.756 | 3.105 | 1,956 |
| 2022-04-22 | 3.835 | 3.902 | 3.790 | 3.790 | 3.133 | 5,709 |
| 2022-04-21 | 3.797 | 3.805 | 3.797 | 3.805 | 3.145 | 3,953 |
| 2022-04-20 | 3.667 | 3.667 | 3.610 | 3.610 | 2.984 | 2,078 |
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.