ProCredit Holding AG & Co. KGaA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 6.976 | 7.063 | 6.976 | 7.063 | 5.838 | 2,702 |
| 2022-01-20 | 7.113 | 7.113 | 7.078 | 7.078 | 5.851 | 2,609 |
| 2022-01-18 | 7.322 | 7.322 | 7.322 | 7.322 | 6.053 | 430 |
| 2022-01-17 | 7.300 | 7.300 | 7.300 | 7.300 | 6.035 | 44 |
| 2022-01-14 | 7.561 | 7.561 | 7.561 | 7.561 | 6.250 | 14 |
| 2022-01-13 | 7.757 | 7.757 | 7.757 | 7.757 | 6.412 | 176 |
| 2022-01-12 | 7.716 | 7.716 | 7.716 | 7.716 | 6.378 | 203 |
| 2022-01-11 | 7.675 | 7.675 | 7.611 | 7.611 | 6.292 | 651 |
| 2022-01-10 | 7.770 | 7.840 | 7.670 | 7.700 | 6.365 | 3,716 |
| 2022-01-07 | 7.846 | 7.859 | 7.846 | 7.859 | 6.497 | 1,043 |
| 2022-01-06 | 8.000 | 8.000 | 7.947 | 7.947 | 6.569 | 456 |
| 2022-01-05 | 8.000 | 8.000 | 7.939 | 7.939 | 6.563 | 1,038 |
| 2022-01-04 | 8.000 | 8.000 | 7.980 | 7.980 | 6.597 | 72,766 |
| 2021-12-30 | 8.056 | 8.056 | 8.056 | 8.056 | 6.659 | 846 |
| 2021-12-29 | 7.906 | 7.919 | 7.906 | 7.919 | 6.546 | 1,750 |
| 2021-12-23 | 7.941 | 8.020 | 7.941 | 8.020 | 6.630 | 1,064 |
| 2021-12-22 | 7.901 | 7.930 | 7.901 | 7.930 | 6.555 | 1,134 |
| 2021-12-21 | 7.879 | 7.879 | 7.879 | 7.879 | 6.513 | 895 |
| 2021-12-20 | 7.814 | 7.900 | 7.814 | 7.900 | 6.530 | 1,772 |
| 2021-12-17 | 8.000 | 8.000 | 7.943 | 7.943 | 6.566 | 2,657 |
| 2021-12-16 | 8.000 | 8.001 | 7.979 | 7.979 | 6.596 | 21,266 |
| 2021-12-15 | 8.000 | 8.001 | 8.000 | 8.001 | 6.614 | 4,952 |
| 2021-12-14 | 8.181 | 8.252 | 8.080 | 8.080 | 6.679 | 7,544 |
| 2021-12-13 | 8.540 | 8.540 | 8.459 | 8.459 | 6.993 | 5,046 |
| 2021-12-10 | 8.601 | 8.601 | 8.544 | 8.600 | 7.109 | 75,693 |
| 2021-12-09 | 8.560 | 8.560 | 8.487 | 8.487 | 7.015 | 36,938 |
| 2021-12-08 | 8.514 | 8.514 | 8.475 | 8.475 | 6.717 | 14,182 |
| 2021-12-07 | 8.500 | 8.527 | 8.440 | 8.459 | 6.704 | 46,394 |
| 2021-12-06 | 8.020 | 8.091 | 8.020 | 8.091 | 6.412 | 4,336 |
| 2021-12-03 | 8.000 | 8.055 | 8.000 | 8.037 | 6.370 | 104,282 |
| 2021-12-02 | 8.000 | 8.022 | 8.000 | 8.011 | 6.349 | 26,202 |
| 2021-12-01 | 7.960 | 8.000 | 7.946 | 8.000 | 6.340 | 16,778 |
| 2021-11-30 | 7.960 | 7.960 | 7.876 | 7.959 | 6.308 | 4,580 |
| 2021-11-29 | 7.972 | 7.972 | 7.891 | 7.891 | 6.253 | 7,793 |
| 2021-11-26 | 7.951 | 7.951 | 7.840 | 7.840 | 6.213 | 497 |
| 2021-11-25 | 8.000 | 8.000 | 7.999 | 7.999 | 6.339 | 260 |
| 2021-11-24 | 7.983 | 8.000 | 7.961 | 7.999 | 6.339 | 286,403 |
| 2021-11-23 | 7.960 | 7.980 | 7.953 | 7.980 | 6.324 | 36,381 |
| 2021-11-22 | 7.960 | 7.979 | 7.960 | 7.965 | 6.313 | 18,892 |
| 2021-11-19 | 8.000 | 8.000 | 7.940 | 7.940 | 6.293 | 543,364 |
| 2021-11-18 | 7.990 | 8.000 | 7.990 | 7.995 | 6.336 | 121,465 |
| 2021-11-17 | 7.960 | 7.992 | 7.960 | 7.980 | 6.324 | 128,051 |
| 2021-11-16 | 7.953 | 8.000 | 7.953 | 8.000 | 6.340 | 27,370 |
| 2021-11-15 | 7.963 | 8.000 | 7.963 | 8.000 | 6.340 | 18,119 |
| 2021-11-12 | 8.004 | 8.004 | 7.982 | 7.982 | 6.325 | 12,474 |
| 2021-11-11 | 8.004 | 8.004 | 7.968 | 8.001 | 6.341 | 42,176 |
| 2021-11-10 | 8.000 | 8.000 | 7.899 | 7.899 | 6.260 | 3,661 |
| 2021-11-09 | 8.000 | 8.000 | 7.921 | 7.950 | 6.300 | 12,885 |
| 2021-11-08 | 8.000 | 8.000 | 7.957 | 7.957 | 6.306 | 8,306 |
| 2021-11-05 | 7.880 | 7.880 | 7.820 | 7.833 | 6.208 | 184 |
| 2021-11-04 | 7.827 | 7.827 | 7.827 | 7.827 | 6.203 | 150 |
| 2021-11-03 | 7.900 | 7.900 | 7.836 | 7.846 | 6.218 | 493 |
| 2021-11-02 | 7.840 | 7.939 | 7.840 | 7.939 | 6.292 | 17 |
| 2021-11-01 | 7.912 | 7.912 | 7.912 | 7.912 | 6.270 | 116 |
| 2021-10-29 | 7.800 | 7.800 | 7.800 | 7.800 | 6.182 | 547 |
| 2021-10-28 | 7.907 | 7.907 | 7.907 | 7.907 | 6.267 | 713 |
| 2021-10-27 | 7.960 | 7.960 | 7.820 | 7.820 | 6.197 | 54 |
| 2021-10-26 | 7.904 | 7.904 | 7.904 | 7.904 | 6.264 | 1,914 |
| 2021-10-25 | 7.900 | 7.901 | 7.900 | 7.901 | 6.261 | 1,670 |
← NewerPage 18 of 18 · 1,079 trading days
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.